Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.520 | 5.580 | 5.350 | 5.510 | 213,400 | +0.02(+0.36%) |
May 28, 2020 | 5.820 | 5.870 | 5.460 | 5.490 | 212,667 | -0.24(-4.19%) |
May 27, 2020 | 6.080 | 6.090 | 5.500 | 5.730 | 237,545 | -0.41(-6.68%) |
May 26, 2020 | 6.110 | 6.500 | 6.030 | 6.140 | 727,673 | +0.88(+16.73%) |
May 22, 2020 | 5.350 | 5.350 | 5.100 | 5.260 | 180,600 | -0.10(-1.87%) |
May 21, 2020 | 4.980 | 5.450 | 4.980 | 5.360 | 290,057 | +0.37(+7.41%) |
May 20, 2020 | 4.960 | 5.090 | 4.960 | 4.990 | 208,410 | +0.08(+1.63%) |
May 19, 2020 | 4.830 | 5.010 | 4.770 | 4.910 | 226,956 | +0.13(+2.72%) |
May 18, 2020 | 4.570 | 4.800 | 4.520 | 4.780 | 171,162 | +0.34(+7.66%) |
May 15, 2020 | 4.370 | 4.480 | 4.210 | 4.440 | 229,900 | +0.04(+0.91%) |
May 14, 2020 | 4.390 | 4.600 | 4.280 | 4.400 | 333,753 | -0.11(-2.44%) |
May 13, 2020 | 4.750 | 4.750 | 4.260 | 4.510 | 303,382 | -0.26(-5.45%) |
May 12, 2020 | 4.810 | 4.900 | 4.720 | 4.770 | 201,714 | -0.06(-1.24%) |
May 11, 2020 | 4.910 | 4.910 | 4.760 | 4.830 | 182,998 | -0.09(-1.83%) |
May 08, 2020 | 4.820 | 4.960 | 4.660 | 4.920 | 415,000 | +0.15(+3.14%) |
May 07, 2020 | 4.740 | 4.990 | 4.730 | 4.770 | 371,169 | +0.23(+5.07%) |
May 06, 2020 | 5.320 | 5.320 | 4.430 | 4.540 | 1,141,371 | -0.15(-3.20%) |
May 05, 2020 | 4.800 | 4.900 | 4.660 | 4.690 | 149,481 | -0.04(-0.85%) |
May 04, 2020 | 4.570 | 4.730 | 4.530 | 4.730 | 274,393 | +0.27(+6.05%) |
May 01, 2020 | 4.900 | 4.960 | 4.360 | 4.460 | 528,300 | -0.53(-10.62%) |
Apr 30, 2020 | 5.100 | 5.100 | 4.780 | 4.990 | 307,198 | +0.04(+0.81%) |
Apr 29, 2020 | 4.770 | 5.070 | 4.700 | 4.950 | 594,072 | +0.29(+6.22%) |
Apr 28, 2020 | 4.790 | 4.796 | 4.520 | 4.660 | 348,185 | -0.03(-0.64%) |
Apr 27, 2020 | 4.770 | 4.840 | 4.670 | 4.690 | 247,903 | -0.03(-0.64%) |
Apr 24, 2020 | 4.870 | 4.900 | 4.610 | 4.720 | 267,000 | -0.08(-1.67%) |
Apr 23, 2020 | 4.800 | 4.990 | 4.800 | 4.800 | 257,408 | -0.01(-0.21%) |
Apr 22, 2020 | 4.810 | 4.865 | 4.730 | 4.810 | 171,782 | +0.05(+1.05%) |
Apr 21, 2020 | 4.880 | 4.900 | 4.670 | 4.760 | 224,924 | -0.09(-1.86%) |
Apr 20, 2020 | 4.670 | 4.870 | 4.670 | 4.850 | 326,501 | +0.09(+1.89%) |
Apr 17, 2020 | 4.800 | 4.889 | 4.700 | 4.760 | 261,400 | -0.03(-0.63%) |
Apr 16, 2020 | 4.940 | 4.980 | 4.700 | 4.790 | 184,659 | -0.14(-2.84%) |
Apr 15, 2020 | 4.960 | 4.970 | 4.770 | 4.930 | 93,223 | -0.17(-3.33%) |
Apr 14, 2020 | 5.260 | 5.360 | 5.020 | 5.100 | 163,559 | -0.04(-0.78%) |
Apr 13, 2020 | 5.120 | 5.150 | 4.860 | 5.140 | 287,538 | +0.06(+1.18%) |
Apr 09, 2020 | 4.950 | 5.200 | 4.830 | 5.080 | 200,200 | +0.13(+2.63%) |
Apr 08, 2020 | 4.900 | 5.000 | 4.738 | 4.950 | 139,171 | +0.10(+2.06%) |
Apr 07, 2020 | 4.950 | 5.040 | 4.630 | 4.850 | 248,083 | +0.25(+5.43%) |
Apr 06, 2020 | 4.420 | 4.610 | 4.350 | 4.600 | 196,392 | +0.40(+9.52%) |
Apr 03, 2020 | 4.480 | 4.530 | 4.130 | 4.200 | 162,100 | -0.28(-6.25%) |
Apr 02, 2020 | 4.310 | 4.650 | 4.249 | 4.480 | 300,610 | +0.21(+4.92%) |
Apr 01, 2020 | 4.670 | 4.715 | 4.180 | 4.270 | 323,838 | -0.62(-12.68%) |
Mar 31, 2020 | 4.650 | 4.910 | 4.650 | 4.890 | 222,646 | +0.23(+4.94%) |
Mar 30, 2020 | 5.000 | 5.030 | 4.600 | 4.660 | 301,575 | -0.30(-6.05%) |
Mar 27, 2020 | 4.770 | 5.000 | 4.600 | 4.960 | 216,200 | +0.04(+0.81%) |
Mar 26, 2020 | 4.870 | 5.090 | 4.770 | 4.920 | 199,732 | +0.16(+3.36%) |
Mar 25, 2020 | 4.830 | 4.910 | 4.534 | 4.760 | 266,680 | +0.30(+6.73%) |
Mar 24, 2020 | 4.490 | 4.580 | 4.310 | 4.460 | 252,667 | +0.37(+9.05%) |
Mar 23, 2020 | 4.150 | 4.190 | 3.900 | 4.090 | 320,206 | +0.01(+0.25%) |
Mar 20, 2020 | 4.010 | 4.340 | 3.960 | 4.080 | 401,500 | +0.13(+3.29%) |
Mar 19, 2020 | 3.730 | 4.040 | 3.650 | 3.950 | 332,969 | +0.28(+7.63%) |
Mar 18, 2020 | 3.820 | 3.970 | 3.430 | 3.670 | 439,061 | -0.44(-10.71%) |
Mar 17, 2020 | 4.090 | 4.240 | 3.800 | 4.110 | 475,404 | +0.05(+1.23%) |
Mar 16, 2020 | 4.510 | 4.540 | 3.780 | 4.060 | 506,393 | -1.11(-21.47%) |
Mar 13, 2020 | 5.500 | 5.550 | 4.900 | 5.170 | 455,200 | -0.05(-0.96%) |
Mar 12, 2020 | 5.530 | 5.580 | 4.920 | 5.220 | 589,121 | -0.98(-15.81%) |
Mar 11, 2020 | 6.360 | 6.390 | 5.920 | 6.200 | 369,210 | -0.36(-5.49%) |
Mar 10, 2020 | 6.390 | 6.590 | 6.181 | 6.560 | 308,638 | +0.28(+4.46%) |
Mar 09, 2020 | 6.410 | 6.447 | 6.150 | 6.280 | 469,398 | -0.72(-10.29%) |
Mar 06, 2020 | 6.770 | 7.110 | 6.720 | 7.000 | 367,400 | +0.00(+0.00%) |
Mar 05, 2020 | 6.910 | 7.100 | 6.820 | 7.000 | 315,823 | -0.21(-2.91%) |
Mar 04, 2020 | 7.210 | 7.300 | 7.010 | 7.210 | 294,329 | +0.05(+0.70%) |
Mar 03, 2020 | 7.350 | 7.370 | 7.020 | 7.160 | 363,772 | -0.12(-1.65%) |
Mar 02, 2020 | 7.230 | 7.350 | 7.050 | 7.280 | 330,350 | +0.08(+1.11%) |
Feb 28, 2020 | 6.840 | 7.290 | 6.760 | 7.200 | 699,800 | +0.00(+0.00%) |
Feb 27, 2020 | 7.460 | 7.500 | 7.030 | 7.200 | 736,581 | -0.59(-7.57%) |
Feb 26, 2020 | 7.870 | 8.010 | 7.730 | 7.790 | 299,668 | -0.07(-0.89%) |
Feb 25, 2020 | 8.000 | 8.040 | 7.700 | 7.860 | 426,544 | +0.03(+0.38%) |
Feb 24, 2020 | 7.970 | 8.090 | 7.530 | 7.830 | 772,270 | -0.56(-6.67%) |
Feb 21, 2020 | 8.630 | 8.640 | 8.260 | 8.390 | 532,900 | -0.25(-2.89%) |
Feb 20, 2020 | 8.810 | 8.850 | 8.290 | 8.640 | 465,534 | -0.23(-2.59%) |
Feb 19, 2020 | 8.820 | 9.100 | 8.610 | 8.870 | 656,108 | +0.09(+1.03%) |
Feb 18, 2020 | 9.000 | 9.220 | 8.510 | 8.780 | 1,245,493 | -0.23(-2.55%) |
Feb 14, 2020 | 8.630 | 9.530 | 8.630 | 9.010 | 1,287,900 | +0.51(+6.00%) |
Feb 13, 2020 | 8.420 | 8.600 | 8.320 | 8.500 | 401,392 | +0.08(+0.95%) |
Feb 12, 2020 | 8.830 | 9.100 | 7.870 | 8.420 | 1,868,625 | +0.08(+0.96%) |
Feb 11, 2020 | 8.210 | 8.400 | 8.040 | 8.340 | 394,589 | +0.21(+2.58%) |
Feb 10, 2020 | 7.910 | 8.170 | 7.820 | 8.130 | 298,525 | +0.21(+2.65%) |
Feb 07, 2020 | 8.060 | 8.150 | 7.710 | 7.920 | 348,500 | -0.05(-0.63%) |
Feb 06, 2020 | 8.420 | 8.570 | 7.770 | 7.970 | 451,829 | -0.40(-4.78%) |
Feb 05, 2020 | 8.700 | 8.705 | 8.213 | 8.370 | 346,172 | +0.20(+2.45%) |
Feb 04, 2020 | 8.180 | 8.320 | 7.930 | 8.170 | 322,175 | +0.27(+3.42%) |
Feb 03, 2020 | 7.680 | 8.020 | 7.550 | 7.900 | 405,776 | +0.19(+2.46%) |
Jan 31, 2020 | 7.800 | 7.940 | 7.580 | 7.710 | 253,200 | -0.12(-1.53%) |
Jan 30, 2020 | 7.990 | 8.011 | 7.610 | 7.830 | 319,452 | -0.33(-4.04%) |
Jan 29, 2020 | 8.090 | 8.360 | 7.970 | 8.160 | 389,120 | +0.14(+1.75%) |
Jan 28, 2020 | 8.100 | 8.170 | 7.790 | 8.020 | 275,128 | +0.34(+4.43%) |
Jan 27, 2020 | 7.800 | 8.110 | 7.530 | 7.680 | 534,543 | -0.61(-7.36%) |
Jan 24, 2020 | 8.820 | 8.890 | 8.010 | 8.290 | 759,100 | -0.51(-5.80%) |
Jan 23, 2020 | 9.270 | 9.400 | 8.800 | 8.800 | 401,864 | -0.47(-5.07%) |
Jan 22, 2020 | 9.450 | 9.700 | 9.110 | 9.270 | 503,571 | -0.10(-1.07%) |
Jan 21, 2020 | 9.220 | 9.520 | 8.960 | 9.370 | 685,359 | +0.40(+4.46%) |
Jan 17, 2020 | 8.800 | 9.040 | 8.770 | 8.970 | 320,300 | +0.25(+2.87%) |
Jan 16, 2020 | 9.100 | 9.200 | 8.700 | 8.720 | 398,883 | -0.23(-2.57%) |
Jan 15, 2020 | 8.950 | 9.190 | 8.860 | 8.950 | 535,384 | +0.23(+2.64%) |
Jan 14, 2020 | 8.440 | 9.050 | 8.150 | 8.720 | 716,952 | +0.42(+5.06%) |
Jan 13, 2020 | 8.500 | 8.520 | 8.030 | 8.300 | 503,305 | -0.14(-1.66%) |
Jan 10, 2020 | 8.460 | 8.580 | 8.070 | 8.440 | 360,900 | +0.08(+0.96%) |
Jan 09, 2020 | 8.420 | 8.470 | 7.780 | 8.360 | 867,636 | +0.08(+0.97%) |
Jan 08, 2020 | 8.040 | 8.450 | 8.010 | 8.280 | 1,174,045 | +0.52(+6.70%) |
Jan 07, 2020 | 7.400 | 7.855 | 7.400 | 7.760 | 779,508 | +0.46(+6.30%) |
Jan 06, 2020 | 7.080 | 7.570 | 6.950 | 7.300 | 1,333,520 | +0.74(+11.28%) |
Jan 03, 2020 | 6.420 | 6.580 | 6.270 | 6.560 | 195,400 | +0.06(+0.92%) |
Jan 02, 2020 | 6.360 | 6.500 | 6.320 | 6.500 | 147,292 | +0.28(+4.50%) |
Dec 31, 2019 | 6.150 | 6.240 | 6.150 | 6.220 | 178,800 | +0.06(+0.97%) |
Dec 30, 2019 | 6.160 | 6.275 | 6.020 | 6.160 | 227,453 | -0.08(-1.36%) |
Dec 27, 2019 | 6.340 | 6.390 | 6.115 | 6.245 | 165,600 | -0.09(-1.50%) |
Dec 26, 2019 | 6.280 | 6.450 | 6.270 | 6.340 | 190,317 | +0.06(+0.96%) |
Dec 24, 2019 | 6.190 | 6.350 | 6.090 | 6.280 | 210,300 | +0.16(+2.61%) |
Dec 23, 2019 | 6.030 | 6.150 | 5.930 | 6.120 | 244,629 | +0.22(+3.73%) |
Dec 20, 2019 | 6.160 | 6.220 | 5.800 | 5.900 | 335,800 | -0.27(-4.38%) |
Dec 19, 2019 | 5.910 | 6.200 | 5.910 | 6.170 | 422,444 | +0.30(+5.11%) |
Dec 18, 2019 | 5.670 | 5.880 | 5.620 | 5.870 | 187,286 | +0.27(+4.82%) |
Dec 17, 2019 | 5.800 | 5.880 | 5.560 | 5.600 | 306,325 | -0.29(-4.92%) |
Dec 16, 2019 | 5.500 | 5.940 | 5.480 | 5.890 | 627,365 | +0.61(+11.55%) |
Dec 13, 2019 | 5.390 | 5.398 | 5.250 | 5.280 | 111,800 | -0.10(-1.86%) |
Dec 12, 2019 | 5.290 | 5.400 | 5.230 | 5.380 | 171,651 | +0.05(+0.94%) |
Dec 11, 2019 | 5.460 | 5.510 | 5.310 | 5.330 | 136,637 | -0.19(-3.44%) |
Dec 10, 2019 | 5.580 | 5.700 | 5.510 | 5.520 | 222,896 | -0.04(-0.72%) |
Dec 09, 2019 | 5.290 | 5.580 | 5.280 | 5.560 | 236,867 | +0.37(+7.13%) |
Dec 06, 2019 | 5.230 | 5.320 | 5.170 | 5.190 | 65,900 | -0.01(-0.19%) |
Dec 05, 2019 | 5.270 | 5.310 | 5.190 | 5.200 | 50,703 | -0.06(-1.14%) |
Dec 04, 2019 | 5.370 | 5.400 | 5.250 | 5.260 | 128,351 | -0.07(-1.31%) |
Dec 03, 2019 | 5.280 | 5.350 | 5.180 | 5.330 | 89,408 | -0.03(-0.56%) |
Dec 02, 2019 | 5.300 | 5.490 | 5.150 | 5.360 | 221,316 | -0.01(-0.19%) |
Nov 29, 2019 | 5.460 | 5.482 | 5.305 | 5.370 | 89,700 | -0.08(-1.47%) |
Nov 27, 2019 | 5.120 | 5.490 | 5.090 | 5.450 | 211,700 | +0.33(+6.45%) |
Nov 26, 2019 | 4.980 | 5.170 | 4.980 | 5.120 | 160,462 | +0.10(+1.99%) |
Nov 25, 2019 | 4.930 | 5.080 | 4.930 | 5.020 | 126,570 | -0.02(-0.40%) |
Nov 22, 2019 | 5.020 | 5.100 | 4.940 | 5.040 | 106,300 | +0.02(+0.40%) |
Nov 21, 2019 | 5.030 | 5.068 | 4.980 | 5.020 | 88,637 | +0.02(+0.40%) |
Nov 20, 2019 | 5.020 | 5.080 | 4.950 | 5.000 | 105,915 | -0.02(-0.40%) |
Nov 19, 2019 | 5.030 | 5.100 | 4.880 | 5.020 | 151,121 | -0.09(-1.76%) |
Nov 18, 2019 | 5.150 | 5.200 | 5.100 | 5.110 | 154,106 | -0.04(-0.78%) |
Nov 15, 2019 | 5.120 | 5.180 | 5.030 | 5.150 | 109,600 | +0.06(+1.18%) |
Nov 14, 2019 | 5.110 | 5.150 | 5.040 | 5.090 | 127,226 | +0.02(+0.39%) |
Nov 13, 2019 | 5.100 | 5.120 | 5.000 | 5.070 | 141,160 | -0.13(-2.50%) |
Nov 12, 2019 | 5.280 | 5.300 | 5.080 | 5.200 | 210,552 | -0.09(-1.70%) |
Nov 11, 2019 | 5.070 | 5.290 | 4.910 | 5.290 | 231,864 | +0.21(+4.13%) |
Nov 08, 2019 | 5.150 | 5.250 | 4.860 | 5.080 | 403,000 | -0.10(-1.93%) |
Nov 07, 2019 | 5.380 | 5.490 | 5.020 | 5.180 | 374,373 | -0.02(-0.38%) |
Nov 06, 2019 | 6.080 | 6.250 | 4.930 | 5.200 | 1,029,218 | -0.60(-10.34%) |
Nov 05, 2019 | 5.940 | 6.000 | 5.640 | 5.800 | 291,546 | -0.02(-0.34%) |
Nov 04, 2019 | 5.570 | 5.920 | 5.570 | 5.820 | 236,167 | +0.37(+6.79%) |
Nov 01, 2019 | 5.370 | 5.570 | 5.370 | 5.450 | 156,300 | +0.10(+1.87%) |
Oct 31, 2019 | 5.350 | 5.400 | 5.320 | 5.350 | 101,112 | +0.04(+0.75%) |
Oct 30, 2019 | 5.390 | 5.430 | 5.270 | 5.310 | 137,632 | -0.13(-2.39%) |
Oct 29, 2019 | 5.430 | 5.530 | 5.370 | 5.440 | 210,556 | -0.02(-0.37%) |
Oct 28, 2019 | 5.430 | 5.600 | 5.430 | 5.460 | 153,546 | +0.06(+1.11%) |
Oct 25, 2019 | 5.410 | 5.630 | 5.380 | 5.400 | 194,200 | +0.02(+0.37%) |
Oct 24, 2019 | 5.180 | 5.560 | 5.180 | 5.380 | 318,230 | +0.26(+5.08%) |
Oct 23, 2019 | 5.190 | 5.210 | 5.100 | 5.120 | 81,956 | -0.07(-1.35%) |
Oct 22, 2019 | 5.060 | 5.270 | 5.060 | 5.190 | 169,129 | +0.18(+3.59%) |
Oct 21, 2019 | 5.130 | 5.180 | 4.972 | 5.010 | 196,113 | -0.12(-2.34%) |
Oct 18, 2019 | 5.280 | 5.300 | 5.010 | 5.130 | 209,200 | -0.12(-2.29%) |
Oct 17, 2019 | 4.950 | 5.377 | 4.820 | 5.250 | 463,175 | +0.56(+11.94%) |
Oct 16, 2019 | 4.670 | 4.780 | 4.630 | 4.690 | 95,255 | -0.04(-0.85%) |
Oct 15, 2019 | 4.500 | 4.780 | 4.500 | 4.730 | 177,605 | +0.23(+5.11%) |
Oct 14, 2019 | 4.540 | 4.557 | 4.460 | 4.500 | 79,446 | -0.07(-1.53%) |
Oct 11, 2019 | 4.530 | 4.650 | 4.493 | 4.570 | 161,400 | +0.06(+1.33%) |
Oct 10, 2019 | 4.500 | 4.540 | 4.420 | 4.510 | 218,706 | +0.03(+0.67%) |
Oct 09, 2019 | 4.400 | 4.540 | 4.370 | 4.480 | 93,963 | +0.12(+2.75%) |
Oct 08, 2019 | 4.330 | 4.420 | 4.255 | 4.360 | 124,011 | +0.01(+0.23%) |
Oct 07, 2019 | 4.640 | 4.640 | 4.350 | 4.350 | 287,664 | -0.27(-5.84%) |
Oct 04, 2019 | 4.600 | 4.690 | 4.550 | 4.620 | 115,800 | +0.02(+0.43%) |
Oct 03, 2019 | 4.570 | 4.650 | 4.460 | 4.600 | 146,265 | +0.02(+0.44%) |
Oct 02, 2019 | 4.720 | 4.730 | 4.510 | 4.580 | 227,285 | -0.17(-3.58%) |
Oct 01, 2019 | 4.900 | 4.960 | 4.750 | 4.750 | 117,266 | -0.14(-2.86%) |
Sep 30, 2019 | 4.760 | 4.920 | 4.670 | 4.890 | 249,252 | +0.11(+2.30%) |
Sep 27, 2019 | 4.850 | 4.895 | 4.749 | 4.780 | 264,000 | -0.08(-1.65%) |
Sep 26, 2019 | 5.120 | 5.160 | 4.710 | 4.860 | 335,769 | -0.20(-3.95%) |
Sep 25, 2019 | 4.540 | 5.160 | 4.540 | 5.060 | 675,125 | +0.56(+12.44%) |
Sep 24, 2019 | 4.900 | 4.950 | 4.430 | 4.500 | 543,114 | -0.36(-7.41%) |
Sep 23, 2019 | 4.780 | 4.970 | 4.670 | 4.860 | 443,683 | +0.21(+4.52%) |
Sep 20, 2019 | 4.680 | 4.950 | 4.650 | 4.650 | 296,100 | -0.05(-1.06%) |
Sep 19, 2019 | 4.650 | 4.750 | 4.590 | 4.700 | 168,259 | +0.02(+0.43%) |
Sep 18, 2019 | 4.670 | 4.729 | 4.510 | 4.680 | 260,959 | -0.02(-0.43%) |
Sep 17, 2019 | 4.620 | 4.800 | 4.600 | 4.700 | 280,780 | +0.06(+1.29%) |
Sep 16, 2019 | 4.910 | 4.980 | 4.480 | 4.640 | 678,392 | -0.34(-6.83%) |
Sep 13, 2019 | 5.060 | 5.110 | 4.740 | 4.980 | 554,300 | -0.10(-1.97%) |
Sep 12, 2019 | 5.460 | 5.470 | 4.960 | 5.080 | 491,803 | -0.24(-4.51%) |
Sep 11, 2019 | 5.270 | 5.480 | 5.270 | 5.320 | 293,136 | +0.04(+0.76%) |
Sep 10, 2019 | 5.610 | 5.670 | 5.050 | 5.280 | 771,449 | -0.45(-7.85%) |
Sep 09, 2019 | 5.960 | 6.000 | 5.530 | 5.730 | 696,046 | -0.54(-8.61%) |
Sep 06, 2019 | 6.470 | 6.590 | 6.220 | 6.270 | 375,900 | -0.17(-2.64%) |
Sep 05, 2019 | 6.560 | 6.700 | 6.280 | 6.440 | 441,381 | -0.06(-0.92%) |
Sep 04, 2019 | 6.520 | 6.600 | 6.460 | 6.500 | 235,725 | +0.14(+2.20%) |
Sep 03, 2019 | 6.300 | 6.490 | 6.130 | 6.360 | 428,479 | -0.02(-0.31%) |
Aug 30, 2019 | 6.640 | 6.769 | 6.370 | 6.380 | 349,900 | -0.20(-3.04%) |
Aug 29, 2019 | 6.350 | 6.720 | 6.350 | 6.580 | 328,292 | +0.31(+4.94%) |
Aug 28, 2019 | 5.900 | 6.420 | 5.900 | 6.270 | 408,816 | +0.16(+2.62%) |
Aug 27, 2019 | 6.110 | 6.370 | 6.090 | 6.110 | 384,519 | -0.04(-0.65%) |
Aug 26, 2019 | 6.030 | 6.300 | 5.950 | 6.150 | 441,511 | +0.12(+1.99%) |
Aug 23, 2019 | 6.350 | 6.350 | 5.940 | 6.030 | 493,600 | -0.35(-5.49%) |
Aug 22, 2019 | 6.910 | 6.950 | 6.070 | 6.380 | 805,598 | -0.37(-5.48%) |
Aug 21, 2019 | 6.600 | 7.060 | 6.500 | 6.750 | 983,678 | +0.15(+2.27%) |
Aug 20, 2019 | 6.380 | 6.740 | 6.290 | 6.600 | 1,028,716 | +0.35(+5.60%) |
Aug 19, 2019 | 5.720 | 6.380 | 5.700 | 6.250 | 1,051,635 | +0.62(+11.01%) |
Aug 16, 2019 | 5.540 | 5.800 | 5.500 | 5.630 | 337,300 | +0.13(+2.36%) |
Aug 15, 2019 | 5.400 | 5.600 | 5.310 | 5.500 | 253,635 | +0.02(+0.36%) |
Aug 14, 2019 | 5.450 | 5.580 | 5.310 | 5.480 | 479,333 | -0.13(-2.32%) |
Aug 13, 2019 | 5.430 | 5.860 | 5.430 | 5.610 | 539,766 | +0.20(+3.70%) |
Aug 12, 2019 | 5.150 | 5.630 | 5.130 | 5.410 | 647,657 | +0.16(+3.05%) |
Aug 09, 2019 | 5.220 | 5.250 | 4.840 | 5.250 | 570,900 | +0.01(+0.19%) |
Aug 08, 2019 | 4.820 | 5.240 | 4.810 | 5.240 | 924,837 | +0.35(+7.16%) |
Aug 07, 2019 | 4.590 | 4.950 | 4.270 | 4.890 | 1,375,825 | +0.64(+15.06%) |
Aug 06, 2019 | 4.440 | 4.490 | 4.250 | 4.250 | 151,966 | -0.19(-4.28%) |
Aug 05, 2019 | 4.410 | 4.560 | 4.250 | 4.440 | 473,018 | -0.19(-4.10%) |
Aug 02, 2019 | 4.500 | 4.690 | 4.410 | 4.630 | 361,700 | +0.13(+2.89%) |
Aug 01, 2019 | 4.500 | 4.580 | 4.450 | 4.500 | 131,906 | +0.00(+0.00%) |
Jul 31, 2019 | 4.500 | 4.610 | 4.400 | 4.500 | 296,299 | -0.02(-0.44%) |
Jul 30, 2019 | 4.500 | 4.670 | 4.441 | 4.520 | 106,106 | -0.06(-1.31%) |
Jul 29, 2019 | 4.630 | 4.715 | 4.400 | 4.580 | 210,751 | +0.02(+0.44%) |
Jul 26, 2019 | 4.500 | 4.660 | 4.500 | 4.560 | 345,700 | +0.07(+1.56%) |
Jul 25, 2019 | 4.400 | 4.530 | 4.180 | 4.490 | 294,731 | +0.05(+1.13%) |
Jul 24, 2019 | 4.270 | 4.480 | 4.250 | 4.440 | 89,159 | +0.03(+0.68%) |
Jul 23, 2019 | 4.430 | 4.520 | 4.280 | 4.410 | 233,637 | +0.08(+1.85%) |
Jul 22, 2019 | 4.150 | 4.380 | 4.100 | 4.330 | 357,149 | +0.29(+7.18%) |
Jul 19, 2019 | 4.000 | 4.100 | 3.997 | 4.040 | 104,800 | +0.01(+0.25%) |
Jul 18, 2019 | 3.810 | 4.080 | 3.760 | 4.030 | 145,826 | -0.04(-0.98%) |
Jul 17, 2019 | 4.300 | 4.340 | 3.760 | 4.070 | 350,687 | -0.18(-4.24%) |
Jul 16, 2019 | 4.210 | 4.350 | 4.120 | 4.250 | 457,263 | +0.25(+6.25%) |
Jul 15, 2019 | 3.700 | 4.000 | 3.700 | 4.000 | 542,854 | +0.49(+13.96%) |
Jul 12, 2019 | 3.350 | 3.600 | 3.350 | 3.510 | 139,500 | +0.18(+5.41%) |
Jul 11, 2019 | 3.440 | 3.690 | 3.250 | 3.330 | 347,953 | -0.01(-0.30%) |
Jul 10, 2019 | 3.420 | 3.500 | 3.270 | 3.340 | 489,118 | +0.18(+5.70%) |
Jul 09, 2019 | 3.050 | 3.210 | 3.050 | 3.160 | 491,350 | +0.25(+8.59%) |
Jul 08, 2019 | 2.970 | 2.970 | 2.910 | 2.910 | 14,666 | -0.06(-2.02%) |
Jul 05, 2019 | 2.920 | 2.974 | 2.920 | 2.970 | 8,500 | +0.05(+1.71%) |
Jul 03, 2019 | 2.940 | 2.980 | 2.920 | 2.920 | 11,300 | +0.00(+0.00%) |
Jul 02, 2019 | 2.940 | 2.940 | 2.890 | 2.920 | 9,725 | -0.06(-2.01%) |
Jul 01, 2019 | 2.970 | 3.000 | 2.940 | 2.980 | 20,426 | +0.07(+2.41%) |
Jun 28, 2019 | 2.890 | 2.910 | 2.867 | 2.910 | 4,900 | +0.04(+1.39%) |
Jun 27, 2019 | 2.830 | 2.870 | 2.756 | 2.870 | 36,567 | +0.04(+1.41%) |
Jun 26, 2019 | 2.850 | 2.850 | 2.800 | 2.830 | 36,418 | -0.02(-0.70%) |
Jun 25, 2019 | 2.850 | 2.872 | 2.840 | 2.850 | 13,586 | -0.02(-0.70%) |
Jun 24, 2019 | 2.910 | 2.930 | 2.844 | 2.870 | 18,502 | -0.06(-2.05%) |
Jun 21, 2019 | 2.930 | 2.960 | 2.820 | 2.930 | 40,100 | +0.01(+0.34%) |
Jun 20, 2019 | 2.900 | 2.920 | 2.880 | 2.920 | 9,153 | +0.04(+1.39%) |
Jun 19, 2019 | 2.860 | 2.890 | 2.860 | 2.880 | 6,967 | +0.03(+1.23%) |
Jun 18, 2019 | 2.890 | 2.890 | 2.830 | 2.845 | 46,451 | -0.00(-0.18%) |
Jun 17, 2019 | 2.860 | 2.880 | 2.840 | 2.850 | 24,302 | -0.06(-2.06%) |
Jun 14, 2019 | 2.950 | 2.950 | 2.860 | 2.910 | 7,600 | -0.05(-1.69%) |
Jun 13, 2019 | 2.870 | 2.960 | 2.850 | 2.960 | 36,163 | +0.09(+3.14%) |
Jun 12, 2019 | 3.000 | 3.040 | 2.820 | 2.870 | 142,944 | -0.17(-5.59%) |
Jun 11, 2019 | 3.090 | 3.100 | 3.040 | 3.040 | 9,521 | -0.06(-1.94%) |
Jun 10, 2019 | 3.070 | 3.110 | 3.050 | 3.100 | 24,456 | +0.05(+1.64%) |
Jun 07, 2019 | 3.060 | 3.070 | 3.040 | 3.050 | 10,800 | -0.03(-0.97%) |
Jun 06, 2019 | 3.080 | 3.140 | 3.050 | 3.080 | 31,853 | -0.03(-0.96%) |
Jun 05, 2019 | 3.140 | 3.150 | 3.110 | 3.110 | 4,684 | +0.02(+0.65%) |
Jun 04, 2019 | 3.030 | 3.100 | 3.030 | 3.090 | 6,089 | +0.07(+2.32%) |