Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.810 | 3.040 | 2.650 | 2.850 | 128,700 | -0.02(-0.70%) |
Jul 30, 2020 | 3.120 | 3.120 | 2.830 | 2.870 | 130,308 | -0.41(-12.50%) |
Jul 29, 2020 | 3.260 | 3.350 | 3.050 | 3.280 | 284,027 | +0.18(+5.81%) |
Jul 28, 2020 | 3.120 | 3.200 | 3.000 | 3.100 | 186,268 | +0.06(+1.97%) |
Jul 27, 2020 | 3.050 | 3.090 | 2.890 | 3.040 | 175,731 | +0.14(+4.83%) |
Jul 24, 2020 | 2.710 | 2.990 | 2.610 | 2.900 | 536,000 | +0.55(+23.40%) |
Jul 23, 2020 | 2.500 | 2.500 | 2.350 | 2.350 | 34,231 | -0.09(-3.69%) |
Jul 22, 2020 | 2.570 | 2.580 | 2.440 | 2.440 | 19,723 | -0.10(-3.94%) |
Jul 21, 2020 | 2.580 | 2.640 | 2.428 | 2.540 | 52,555 | +0.05(+2.01%) |
Jul 20, 2020 | 2.240 | 2.560 | 2.240 | 2.490 | 72,048 | +0.08(+3.32%) |
Jul 17, 2020 | 2.390 | 2.560 | 2.290 | 2.410 | 28,100 | +0.06(+2.55%) |
Jul 16, 2020 | 2.310 | 2.380 | 2.252 | 2.350 | 5,971 | +0.06(+2.62%) |
Jul 15, 2020 | 2.300 | 2.370 | 2.241 | 2.290 | 18,958 | -0.03(-1.29%) |
Jul 14, 2020 | 2.400 | 2.400 | 2.115 | 2.320 | 36,218 | -0.07(-2.93%) |
Jul 13, 2020 | 2.280 | 2.570 | 2.210 | 2.390 | 81,644 | +0.16(+7.17%) |
Jul 10, 2020 | 2.450 | 2.451 | 2.160 | 2.230 | 158,400 | -0.25(-10.08%) |
Jul 09, 2020 | 2.644 | 2.644 | 2.450 | 2.480 | 28,182 | -0.11(-4.25%) |
Jul 08, 2020 | 2.750 | 2.750 | 2.500 | 2.590 | 30,656 | +0.00(+0.00%) |
Jul 07, 2020 | 2.780 | 2.780 | 2.553 | 2.590 | 19,598 | +0.01(+0.39%) |
Jul 06, 2020 | 2.730 | 2.730 | 2.580 | 2.580 | 46,183 | -0.17(-6.18%) |
Jul 02, 2020 | 2.700 | 2.800 | 2.700 | 2.750 | 17,900 | +0.05(+1.85%) |
Jul 01, 2020 | 2.800 | 2.990 | 2.660 | 2.700 | 78,442 | -0.14(-4.93%) |
Jun 30, 2020 | 3.100 | 3.210 | 2.760 | 2.840 | 125,218 | -0.14(-4.70%) |
Jun 29, 2020 | 3.200 | 3.200 | 2.900 | 2.980 | 46,230 | -0.21(-6.58%) |
Jun 26, 2020 | 2.880 | 3.240 | 2.800 | 3.190 | 53,700 | +0.23(+7.77%) |
Jun 25, 2020 | 2.990 | 3.090 | 2.800 | 2.960 | 27,709 | +0.06(+2.07%) |
Jun 24, 2020 | 2.985 | 3.000 | 2.747 | 2.900 | 44,679 | -0.02(-0.68%) |
Jun 23, 2020 | 2.950 | 3.080 | 2.890 | 2.920 | 112,509 | -0.08(-2.67%) |
Jun 22, 2020 | 3.030 | 3.830 | 2.900 | 3.000 | 610,967 | +0.02(+0.67%) |
Jun 19, 2020 | 3.140 | 3.140 | 2.980 | 2.980 | 22,300 | -0.08(-2.61%) |
Jun 18, 2020 | 2.910 | 3.150 | 2.910 | 3.060 | 12,402 | +0.08(+2.68%) |
Jun 17, 2020 | 3.130 | 3.130 | 2.980 | 2.980 | 12,514 | +0.01(+0.34%) |
Jun 16, 2020 | 3.040 | 3.120 | 2.930 | 2.970 | 23,048 | +0.12(+4.21%) |
Jun 15, 2020 | 2.770 | 2.950 | 2.700 | 2.850 | 7,284 | -0.08(-2.73%) |
Jun 12, 2020 | 3.060 | 3.060 | 2.900 | 2.930 | 55,600 | -0.01(-0.34%) |
Jun 11, 2020 | 2.890 | 2.990 | 2.810 | 2.940 | 28,585 | +0.08(+2.80%) |
Jun 10, 2020 | 3.020 | 3.030 | 2.850 | 2.860 | 10,247 | -0.15(-4.98%) |
Jun 09, 2020 | 3.080 | 3.080 | 2.875 | 3.010 | 9,652 | +0.05(+1.69%) |
Jun 08, 2020 | 3.020 | 3.100 | 2.900 | 2.960 | 23,989 | -0.03(-1.00%) |
Jun 05, 2020 | 3.164 | 3.164 | 2.871 | 2.990 | 49,400 | +0.09(+3.10%) |
Jun 04, 2020 | 2.890 | 3.280 | 2.880 | 2.900 | 31,441 | +0.02(+0.69%) |
Jun 03, 2020 | 3.240 | 3.310 | 2.850 | 2.880 | 62,504 | -0.35(-10.84%) |
Jun 02, 2020 | 3.100 | 3.640 | 3.050 | 3.230 | 139,133 | +0.14(+4.53%) |
Jun 01, 2020 | 3.150 | 3.410 | 3.000 | 3.090 | 34,952 | +0.03(+0.98%) |
May 29, 2020 | 3.300 | 3.300 | 3.060 | 3.060 | 51,900 | +0.00(+0.00%) |
May 28, 2020 | 3.140 | 3.300 | 3.030 | 3.060 | 27,979 | -0.13(-4.16%) |
May 27, 2020 | 3.300 | 3.317 | 3.183 | 3.193 | 54,909 | -0.01(-0.23%) |
May 26, 2020 | 3.330 | 3.533 | 3.025 | 3.200 | 111,277 | +0.16(+5.26%) |
May 22, 2020 | 3.040 | 3.040 | 2.870 | 3.040 | 23,900 | +0.06(+2.01%) |
May 21, 2020 | 3.000 | 3.050 | 2.910 | 2.980 | 22,751 | -0.07(-2.30%) |
May 20, 2020 | 2.800 | 3.590 | 2.750 | 3.050 | 138,543 | -0.06(-1.93%) |
May 19, 2020 | 2.600 | 3.480 | 2.560 | 3.110 | 145,541 | +0.58(+23.17%) |
May 18, 2020 | 2.540 | 2.630 | 2.444 | 2.525 | 17,031 | +0.01(+0.56%) |
May 15, 2020 | 2.555 | 2.580 | 2.511 | 2.511 | 700 | -0.02(-0.95%) |
May 14, 2020 | 2.470 | 2.560 | 2.470 | 2.535 | 6,087 | -0.02(-0.98%) |
May 13, 2020 | 2.460 | 2.560 | 2.460 | 2.560 | 2,413 | +0.01(+0.39%) |
May 12, 2020 | 2.480 | 2.680 | 2.480 | 2.550 | 7,782 | +0.05(+2.00%) |
May 11, 2020 | 2.630 | 2.680 | 2.430 | 2.500 | 13,107 | +0.07(+2.88%) |
May 08, 2020 | 2.600 | 2.670 | 2.410 | 2.430 | 7,900 | -0.07(-2.80%) |
May 07, 2020 | 2.670 | 2.700 | 2.460 | 2.500 | 9,973 | -0.16(-5.87%) |
May 06, 2020 | 2.560 | 2.690 | 2.520 | 2.656 | 6,351 | +0.09(+3.34%) |
May 05, 2020 | 2.590 | 2.590 | 2.570 | 2.570 | 967 | -0.01(-0.39%) |
May 04, 2020 | 2.700 | 2.700 | 2.571 | 2.580 | 1,517 | -0.11(-4.09%) |
May 01, 2020 | 2.477 | 2.690 | 2.477 | 2.690 | 700 | +0.10(+3.86%) |
Apr 30, 2020 | 2.550 | 2.986 | 2.463 | 2.590 | 10,156 | +0.04(+1.57%) |
Apr 29, 2020 | 2.780 | 2.780 | 2.550 | 2.550 | 8,948 | -0.06(-2.21%) |
Apr 28, 2020 | 2.680 | 2.690 | 2.608 | 2.608 | 2,727 | -0.05(-1.97%) |
Apr 27, 2020 | 2.640 | 2.663 | 2.640 | 2.660 | 812 | -0.05(-1.85%) |
Apr 24, 2020 | 2.580 | 2.750 | 2.543 | 2.710 | 7,200 | +0.13(+5.04%) |
Apr 23, 2020 | 2.530 | 2.670 | 2.525 | 2.580 | 1,214 | -0.02(-0.71%) |
Apr 22, 2020 | 2.640 | 2.686 | 2.511 | 2.599 | 4,199 | +0.08(+3.12%) |
Apr 21, 2020 | 2.940 | 2.940 | 2.500 | 2.520 | 12,785 | -0.07(-2.70%) |
Apr 20, 2020 | 2.620 | 2.770 | 2.590 | 2.590 | 10,365 | -0.16(-5.82%) |
Apr 17, 2020 | 2.790 | 2.830 | 2.730 | 2.750 | 2,000 | +0.16(+6.18%) |
Apr 16, 2020 | 2.832 | 2.832 | 2.590 | 2.590 | 10,665 | -0.21(-7.50%) |
Apr 15, 2020 | 2.890 | 2.890 | 2.730 | 2.800 | 9,176 | +0.03(+0.90%) |
Apr 14, 2020 | 2.610 | 2.842 | 2.610 | 2.775 | 6,787 | +0.02(+0.91%) |
Apr 13, 2020 | 2.680 | 2.790 | 2.510 | 2.750 | 13,369 | -0.05(-1.79%) |
Apr 09, 2020 | 2.950 | 2.990 | 2.520 | 2.800 | 15,500 | -0.14(-4.76%) |
Apr 08, 2020 | 2.761 | 2.980 | 2.760 | 2.940 | 2,700 | +0.14(+4.94%) |
Apr 07, 2020 | 2.891 | 3.000 | 2.760 | 2.801 | 19,167 | -0.04(-1.36%) |
Apr 06, 2020 | 2.945 | 2.980 | 2.823 | 2.840 | 6,256 | -0.01(-0.35%) |
Apr 03, 2020 | 3.390 | 3.390 | 2.760 | 2.850 | 7,900 | +0.22(+8.37%) |
Apr 02, 2020 | 3.090 | 3.180 | 2.630 | 2.630 | 16,333 | -0.35(-11.74%) |
Apr 01, 2020 | 3.160 | 3.160 | 2.840 | 2.980 | 9,627 | +0.05(+1.71%) |
Mar 31, 2020 | 2.890 | 3.020 | 2.790 | 2.930 | 12,734 | -0.02(-0.68%) |
Mar 30, 2020 | 2.600 | 3.000 | 2.600 | 2.950 | 10,621 | +0.16(+5.88%) |
Mar 27, 2020 | 2.700 | 2.850 | 2.600 | 2.786 | 11,700 | -0.03(-1.20%) |
Mar 26, 2020 | 2.730 | 2.910 | 2.710 | 2.820 | 7,108 | +0.21(+8.05%) |
Mar 25, 2020 | 2.500 | 2.650 | 2.437 | 2.610 | 10,744 | +0.11(+4.40%) |
Mar 24, 2020 | 2.445 | 2.578 | 2.240 | 2.500 | 17,623 | +0.01(+0.40%) |
Mar 23, 2020 | 2.510 | 2.610 | 2.477 | 2.490 | 5,907 | -0.23(-8.46%) |
Mar 20, 2020 | 2.670 | 2.990 | 2.670 | 2.720 | 5,100 | +0.05(+1.81%) |
Mar 19, 2020 | 3.000 | 3.000 | 2.600 | 2.672 | 10,756 | -0.33(-10.85%) |
Mar 18, 2020 | 3.370 | 3.810 | 2.990 | 2.997 | 24,510 | -0.33(-10.01%) |
Mar 17, 2020 | 2.980 | 3.380 | 2.310 | 3.330 | 32,511 | +0.00(+0.00%) |
Mar 16, 2020 | 3.310 | 3.463 | 3.225 | 3.330 | 17,798 | +0.10(+3.26%) |
Mar 13, 2020 | 3.200 | 3.250 | 3.190 | 3.225 | 14,700 | +0.02(+0.62%) |
Mar 12, 2020 | 3.820 | 3.879 | 3.150 | 3.205 | 45,663 | -0.62(-16.23%) |
Mar 11, 2020 | 3.487 | 4.100 | 3.420 | 3.826 | 32,160 | +0.42(+12.20%) |
Mar 10, 2020 | 3.050 | 3.732 | 3.050 | 3.410 | 13,796 | -0.01(-0.29%) |
Mar 09, 2020 | 3.700 | 3.710 | 3.180 | 3.420 | 32,394 | -0.29(-7.82%) |
Mar 06, 2020 | 3.771 | 3.771 | 3.700 | 3.710 | 5,300 | -0.20(-5.12%) |
Mar 05, 2020 | 3.890 | 3.910 | 3.680 | 3.910 | 12,157 | -0.03(-0.76%) |
Mar 04, 2020 | 3.580 | 3.970 | 3.580 | 3.940 | 3,419 | +0.43(+12.25%) |
Mar 03, 2020 | 4.180 | 4.210 | 3.500 | 3.510 | 14,348 | -0.12(-3.31%) |
Mar 02, 2020 | 3.630 | 3.695 | 3.630 | 3.630 | 5,815 | +0.02(+0.55%) |
Feb 28, 2020 | 3.420 | 3.840 | 3.420 | 3.610 | 11,200 | -0.05(-1.37%) |
Feb 27, 2020 | 3.690 | 3.896 | 3.580 | 3.660 | 45,632 | -0.39(-9.63%) |
Feb 26, 2020 | 4.050 | 4.050 | 3.887 | 4.050 | 17,242 | -0.05(-1.22%) |
Feb 25, 2020 | 4.020 | 4.100 | 3.960 | 4.100 | 14,219 | -0.03(-0.73%) |
Feb 24, 2020 | 4.060 | 4.260 | 3.979 | 4.130 | 19,084 | -0.21(-4.84%) |
Feb 21, 2020 | 4.410 | 4.450 | 4.100 | 4.340 | 20,500 | -0.05(-1.19%) |
Feb 20, 2020 | 4.235 | 4.392 | 4.235 | 4.392 | 4,201 | +0.18(+4.33%) |
Feb 19, 2020 | 3.975 | 4.350 | 3.975 | 4.210 | 62,180 | +0.22(+5.51%) |
Feb 18, 2020 | 3.970 | 4.000 | 3.954 | 3.990 | 14,023 | +0.02(+0.50%) |
Feb 14, 2020 | 3.970 | 3.990 | 3.900 | 3.970 | 9,800 | +0.05(+1.28%) |
Feb 13, 2020 | 3.910 | 3.940 | 3.910 | 3.920 | 1,497 | -0.03(-0.76%) |
Feb 12, 2020 | 3.870 | 3.950 | 3.870 | 3.950 | 7,823 | +0.05(+1.28%) |
Feb 11, 2020 | 3.900 | 3.980 | 3.860 | 3.900 | 24,284 | -0.02(-0.51%) |
Feb 10, 2020 | 3.964 | 3.964 | 3.870 | 3.920 | 7,550 | +0.00(+0.00%) |
Feb 07, 2020 | 3.950 | 3.980 | 3.764 | 3.920 | 9,900 | +0.01(+0.26%) |
Feb 06, 2020 | 3.920 | 3.982 | 3.810 | 3.910 | 7,678 | -0.09(-2.25%) |
Feb 05, 2020 | 4.000 | 4.000 | 3.865 | 4.000 | 3,761 | +0.11(+2.83%) |
Feb 04, 2020 | 3.800 | 3.941 | 3.750 | 3.890 | 10,917 | +0.14(+3.73%) |
Feb 03, 2020 | 3.820 | 3.890 | 3.720 | 3.750 | 23,478 | -0.05(-1.34%) |
Jan 31, 2020 | 3.769 | 3.918 | 3.730 | 3.801 | 9,200 | +0.08(+2.18%) |
Jan 30, 2020 | 3.921 | 3.921 | 3.711 | 3.720 | 32,511 | -0.18(-4.62%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 5,407 | -0.04(-1.10%) |
Jan 28, 2020 | 3.889 | 3.943 | 3.850 | 3.943 | 15,368 | +0.04(+1.11%) |
Jan 27, 2020 | 3.950 | 4.100 | 3.900 | 3.900 | 18,135 | -0.06(-1.52%) |
Jan 24, 2020 | 4.000 | 4.158 | 3.950 | 3.960 | 32,200 | -0.08(-1.98%) |
Jan 23, 2020 | 4.140 | 4.140 | 4.000 | 4.040 | 14,399 | -0.08(-1.94%) |
Jan 22, 2020 | 4.010 | 4.120 | 4.010 | 4.120 | 10,615 | -0.06(-1.44%) |
Jan 21, 2020 | 4.160 | 4.180 | 3.980 | 4.180 | 20,195 | -0.02(-0.48%) |
Jan 17, 2020 | 4.120 | 4.200 | 4.120 | 4.200 | 1,600 | -0.06(-1.41%) |
Jan 16, 2020 | 4.120 | 4.320 | 4.090 | 4.260 | 9,744 | -0.01(-0.23%) |
Jan 15, 2020 | 4.228 | 4.270 | 4.221 | 4.270 | 1,635 | +0.12(+2.89%) |
Jan 14, 2020 | 4.020 | 4.320 | 3.950 | 4.150 | 29,218 | +0.10(+2.47%) |
Jan 13, 2020 | 4.340 | 4.340 | 4.050 | 4.050 | 7,565 | -0.17(-4.03%) |
Jan 10, 2020 | 4.234 | 4.261 | 4.100 | 4.220 | 10,600 | -0.04(-0.94%) |
Jan 09, 2020 | 4.148 | 4.290 | 4.148 | 4.260 | 2,757 | +0.10(+2.40%) |
Jan 08, 2020 | 4.132 | 4.300 | 4.131 | 4.160 | 4,982 | +0.04(+0.85%) |
Jan 07, 2020 | 4.220 | 4.250 | 4.064 | 4.125 | 3,645 | -0.09(-2.25%) |
Jan 06, 2020 | 4.290 | 4.348 | 4.180 | 4.220 | 7,935 | +0.00(+0.00%) |
Jan 03, 2020 | 4.140 | 4.380 | 4.060 | 4.220 | 12,800 | +0.13(+3.18%) |
Jan 02, 2020 | 4.110 | 4.120 | 4.020 | 4.090 | 15,694 | +0.14(+3.54%) |
Dec 31, 2019 | 4.020 | 4.140 | 3.950 | 3.950 | 29,700 | -0.06(-1.50%) |
Dec 30, 2019 | 4.290 | 4.290 | 4.000 | 4.010 | 56,894 | -0.36(-8.24%) |
Dec 27, 2019 | 4.460 | 4.490 | 4.350 | 4.370 | 9,200 | +0.02(+0.41%) |
Dec 26, 2019 | 4.100 | 4.380 | 4.100 | 4.352 | 6,562 | +0.09(+2.04%) |
Dec 24, 2019 | 4.260 | 4.320 | 4.070 | 4.265 | 8,300 | -0.17(-3.72%) |
Dec 23, 2019 | 4.020 | 4.601 | 3.900 | 4.430 | 30,435 | +0.22(+5.23%) |
Dec 20, 2019 | 4.342 | 4.342 | 4.120 | 4.210 | 32,900 | -0.01(-0.24%) |
Dec 19, 2019 | 3.960 | 4.337 | 3.960 | 4.220 | 34,885 | +0.11(+2.68%) |
Dec 18, 2019 | 3.920 | 4.390 | 3.900 | 4.110 | 31,468 | +0.36(+9.60%) |
Dec 17, 2019 | 4.000 | 4.020 | 3.650 | 3.750 | 48,535 | -0.24(-6.02%) |
Dec 16, 2019 | 4.150 | 4.160 | 3.870 | 3.990 | 58,916 | -0.25(-5.90%) |
Dec 13, 2019 | 4.570 | 4.570 | 3.840 | 4.240 | 60,800 | -0.36(-7.83%) |
Dec 12, 2019 | 4.570 | 4.750 | 4.570 | 4.600 | 8,751 | -0.03(-0.65%) |
Dec 11, 2019 | 5.080 | 5.170 | 4.510 | 4.630 | 40,180 | -0.55(-10.62%) |
Dec 10, 2019 | 5.090 | 5.190 | 5.090 | 5.180 | 11,069 | +0.02(+0.39%) |
Dec 09, 2019 | 5.500 | 5.840 | 5.060 | 5.160 | 28,355 | -0.24(-4.44%) |
Dec 06, 2019 | 5.110 | 5.530 | 5.080 | 5.400 | 26,900 | +0.12(+2.27%) |
Dec 05, 2019 | 5.367 | 5.367 | 5.140 | 5.280 | 7,440 | +0.03(+0.57%) |
Dec 04, 2019 | 5.150 | 5.408 | 5.110 | 5.250 | 8,534 | +0.09(+1.74%) |
Dec 03, 2019 | 5.300 | 5.430 | 5.080 | 5.160 | 8,943 | -0.09(-1.71%) |
Dec 02, 2019 | 5.650 | 5.787 | 5.250 | 5.250 | 36,774 | -0.35(-6.25%) |
Nov 29, 2019 | 6.040 | 6.040 | 5.600 | 5.600 | 12,200 | -0.38(-6.35%) |
Nov 27, 2019 | 5.905 | 5.989 | 5.789 | 5.980 | 4,600 | -0.08(-1.32%) |
Nov 26, 2019 | 6.090 | 6.090 | 5.670 | 6.060 | 15,072 | +0.14(+2.36%) |
Nov 25, 2019 | 5.980 | 6.190 | 5.900 | 5.920 | 93,406 | -0.03(-0.42%) |
Nov 22, 2019 | 5.930 | 5.980 | 5.860 | 5.945 | 9,700 | +0.04(+0.59%) |
Nov 21, 2019 | 5.980 | 5.980 | 5.750 | 5.910 | 17,302 | +0.07(+1.20%) |
Nov 20, 2019 | 5.880 | 5.980 | 5.830 | 5.840 | 25,286 | -0.06(-1.02%) |
Nov 19, 2019 | 5.800 | 5.980 | 5.800 | 5.900 | 27,995 | +0.04(+0.68%) |
Nov 18, 2019 | 5.850 | 5.920 | 5.800 | 5.860 | 12,441 | -0.20(-3.30%) |
Nov 15, 2019 | 6.000 | 6.100 | 5.850 | 6.060 | 27,700 | +0.03(+0.50%) |
Nov 14, 2019 | 6.100 | 6.290 | 5.940 | 6.030 | 58,303 | -0.05(-0.82%) |
Nov 13, 2019 | 6.120 | 6.120 | 5.820 | 6.080 | 14,281 | -0.03(-0.49%) |
Nov 12, 2019 | 5.840 | 6.110 | 5.840 | 6.110 | 15,992 | +0.03(+0.49%) |
Nov 11, 2019 | 5.800 | 6.170 | 5.800 | 6.080 | 51,781 | +0.33(+5.74%) |
Nov 08, 2019 | 5.805 | 5.805 | 5.627 | 5.750 | 5,900 | -0.03(-0.52%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.749 | 5.780 | 6,866 | -0.24(-3.99%) |
Nov 06, 2019 | 6.150 | 6.150 | 5.590 | 6.020 | 26,492 | -0.04(-0.66%) |
Nov 05, 2019 | 5.550 | 6.205 | 5.460 | 6.060 | 89,545 | +0.49(+8.80%) |
Nov 04, 2019 | 5.460 | 5.615 | 5.420 | 5.570 | 15,308 | +0.01(+0.18%) |
Nov 01, 2019 | 5.320 | 5.594 | 5.300 | 5.560 | 21,300 | +0.21(+3.93%) |
Oct 31, 2019 | 5.610 | 5.610 | 5.285 | 5.350 | 6,894 | +0.02(+0.38%) |
Oct 30, 2019 | 5.390 | 5.530 | 5.277 | 5.330 | 10,364 | -0.13(-2.38%) |
Oct 29, 2019 | 5.430 | 5.560 | 5.270 | 5.460 | 19,663 | +0.01(+0.18%) |
Oct 28, 2019 | 5.250 | 5.580 | 5.250 | 5.450 | 11,343 | -0.02(-0.37%) |
Oct 25, 2019 | 5.625 | 5.674 | 5.420 | 5.470 | 20,700 | -0.04(-0.82%) |
Oct 24, 2019 | 5.410 | 5.560 | 5.410 | 5.515 | 4,035 | -0.08(-1.52%) |
Oct 23, 2019 | 5.570 | 5.625 | 5.510 | 5.600 | 13,147 | +0.06(+1.08%) |
Oct 22, 2019 | 5.700 | 5.700 | 5.420 | 5.540 | 10,783 | +0.10(+1.84%) |
Oct 21, 2019 | 5.500 | 5.580 | 5.420 | 5.440 | 6,726 | -0.11(-1.98%) |
Oct 18, 2019 | 5.569 | 5.571 | 5.372 | 5.550 | 12,900 | -0.01(-0.18%) |
Oct 17, 2019 | 5.460 | 5.600 | 5.370 | 5.560 | 20,421 | -0.04(-0.71%) |
Oct 16, 2019 | 5.600 | 5.705 | 5.471 | 5.600 | 26,434 | +0.05(+0.90%) |
Oct 15, 2019 | 5.610 | 5.610 | 4.910 | 5.550 | 31,177 | -0.05(-0.89%) |
Oct 14, 2019 | 4.310 | 5.700 | 4.280 | 5.600 | 90,877 | +1.34(+31.46%) |
Oct 11, 2019 | 4.500 | 4.510 | 4.260 | 4.260 | 32,000 | -0.02(-0.47%) |
Oct 10, 2019 | 4.420 | 4.430 | 4.280 | 4.280 | 4,336 | +0.00(+0.00%) |
Oct 09, 2019 | 4.590 | 4.590 | 4.280 | 4.280 | 3,860 | -0.32(-6.96%) |
Oct 08, 2019 | 4.320 | 4.750 | 4.320 | 4.600 | 4,703 | +0.28(+6.48%) |
Oct 07, 2019 | 4.350 | 4.560 | 4.245 | 4.320 | 19,435 | -0.07(-1.59%) |
Oct 04, 2019 | 4.650 | 4.780 | 4.390 | 4.390 | 3,300 | -0.25(-5.39%) |
Oct 03, 2019 | 4.877 | 4.887 | 4.640 | 4.640 | 4,332 | +0.04(+0.87%) |
Oct 02, 2019 | 4.979 | 4.979 | 4.600 | 4.600 | 7,981 | -0.19(-3.97%) |
Oct 01, 2019 | 4.950 | 5.300 | 4.750 | 4.790 | 30,593 | -0.21(-4.20%) |
Sep 30, 2019 | 4.970 | 5.010 | 4.800 | 5.000 | 24,147 | -0.02(-0.40%) |
Sep 27, 2019 | 4.990 | 5.160 | 4.908 | 5.020 | 9,300 | +0.03(+0.60%) |
Sep 26, 2019 | 4.990 | 5.080 | 4.940 | 4.990 | 20,841 | +0.03(+0.60%) |
Sep 25, 2019 | 4.840 | 5.100 | 4.840 | 4.960 | 18,262 | -0.01(-0.20%) |
Sep 24, 2019 | 4.780 | 5.030 | 4.750 | 4.970 | 28,912 | +0.10(+2.05%) |
Sep 23, 2019 | 5.300 | 5.440 | 4.770 | 4.870 | 27,639 | -0.43(-8.11%) |
Sep 20, 2019 | 5.170 | 5.460 | 5.155 | 5.300 | 42,000 | +0.09(+1.73%) |
Sep 19, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 50,338 | +0.01(+0.19%) |
Sep 18, 2019 | 5.257 | 5.490 | 5.075 | 5.200 | 51,966 | -0.26(-4.76%) |
Sep 17, 2019 | 5.680 | 5.720 | 5.176 | 5.460 | 33,159 | -0.33(-5.70%) |
Sep 16, 2019 | 5.930 | 6.010 | 5.580 | 5.790 | 8,358 | -0.22(-3.66%) |
Sep 13, 2019 | 5.780 | 6.090 | 5.780 | 6.010 | 79,500 | +0.25(+4.34%) |
Sep 12, 2019 | 5.700 | 5.850 | 5.660 | 5.760 | 28,478 | +0.06(+1.05%) |
Sep 11, 2019 | 5.540 | 5.800 | 5.529 | 5.700 | 13,613 | +0.16(+2.89%) |
Sep 10, 2019 | 5.400 | 5.825 | 5.400 | 5.540 | 42,158 | +0.21(+3.94%) |
Sep 09, 2019 | 5.130 | 5.400 | 5.100 | 5.330 | 23,769 | +0.12(+2.21%) |
Sep 06, 2019 | 5.225 | 5.240 | 5.010 | 5.215 | 5,800 | +0.02(+0.48%) |
Sep 05, 2019 | 4.940 | 5.410 | 4.940 | 5.190 | 20,806 | +0.29(+5.92%) |
Sep 04, 2019 | 5.210 | 5.440 | 4.575 | 4.900 | 16,859 | -0.30(-5.77%) |
Sep 03, 2019 | 5.550 | 5.550 | 5.200 | 5.200 | 19,028 | -0.39(-6.98%) |
Aug 30, 2019 | 5.530 | 5.610 | 5.427 | 5.590 | 13,900 | +0.04(+0.72%) |
Aug 29, 2019 | 5.410 | 5.810 | 5.410 | 5.550 | 18,120 | +0.09(+1.65%) |
Aug 28, 2019 | 5.470 | 5.640 | 5.327 | 5.460 | 25,122 | +0.17(+3.21%) |
Aug 27, 2019 | 5.510 | 5.630 | 5.210 | 5.290 | 22,575 | -0.35(-6.21%) |
Aug 26, 2019 | 5.600 | 5.755 | 5.260 | 5.640 | 18,268 | +0.03(+0.53%) |
Aug 23, 2019 | 5.940 | 5.940 | 5.540 | 5.610 | 135,700 | -0.29(-4.92%) |
Aug 22, 2019 | 5.700 | 5.900 | 5.550 | 5.900 | 66,006 | +0.10(+1.72%) |
Aug 21, 2019 | 5.180 | 5.800 | 4.920 | 5.800 | 48,541 | +0.57(+10.90%) |
Aug 20, 2019 | 5.000 | 5.265 | 4.840 | 5.230 | 50,035 | +0.23(+4.60%) |
Aug 19, 2019 | 4.300 | 5.000 | 4.300 | 5.000 | 66,250 | +0.77(+18.20%) |
Aug 16, 2019 | 4.270 | 4.650 | 4.170 | 4.230 | 7,200 | +0.07(+1.68%) |
Aug 15, 2019 | 4.530 | 4.630 | 4.140 | 4.160 | 12,835 | -0.45(-9.76%) |
Aug 14, 2019 | 4.400 | 4.730 | 4.400 | 4.610 | 23,419 | +0.11(+2.44%) |
Aug 13, 2019 | 4.490 | 4.500 | 4.050 | 4.500 | 15,445 | +0.20(+4.65%) |
Aug 12, 2019 | 3.870 | 4.370 | 3.870 | 4.300 | 14,954 | +0.43(+11.11%) |
Aug 09, 2019 | 4.287 | 4.287 | 3.750 | 3.870 | 32,800 | -0.56(-12.64%) |
Aug 08, 2019 | 4.270 | 4.585 | 4.140 | 4.430 | 18,543 | +0.16(+3.75%) |
Aug 07, 2019 | 3.900 | 4.379 | 3.900 | 4.270 | 12,550 | +0.04(+0.95%) |
Aug 06, 2019 | 4.050 | 4.258 | 3.820 | 4.230 | 6,865 | +0.23(+5.75%) |
Aug 05, 2019 | 3.990 | 4.050 | 3.870 | 4.000 | 14,030 | -0.16(-3.85%) |
Aug 02, 2019 | 4.170 | 4.390 | 3.430 | 4.160 | 33,200 | -0.14(-3.26%) |