Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.590 | 3.590 | 3.380 | 3.570 | 8,578 | +0.05(+1.42%) |
Sep 29, 2020 | 3.500 | 3.750 | 3.320 | 3.520 | 11,632 | +0.05(+1.44%) |
Sep 28, 2020 | 3.400 | 3.470 | 3.250 | 3.470 | 4,457 | +0.14(+4.20%) |
Sep 25, 2020 | 3.310 | 3.330 | 3.300 | 3.330 | 2,400 | -0.08(-2.48%) |
Sep 24, 2020 | 3.330 | 3.478 | 3.310 | 3.415 | 3,098 | +0.06(+1.80%) |
Sep 23, 2020 | 3.320 | 3.596 | 3.292 | 3.354 | 5,369 | +0.01(+0.43%) |
Sep 22, 2020 | 3.510 | 3.650 | 3.300 | 3.340 | 11,699 | -0.01(-0.30%) |
Sep 21, 2020 | 3.300 | 3.350 | 3.280 | 3.350 | 3,000 | -0.10(-2.90%) |
Sep 18, 2020 | 3.310 | 3.478 | 3.310 | 3.450 | 3,300 | +0.08(+2.30%) |
Sep 17, 2020 | 3.323 | 3.372 | 3.260 | 3.372 | 1,408 | +0.04(+1.27%) |
Sep 16, 2020 | 3.325 | 3.330 | 3.325 | 3.330 | 977 | -0.16(-4.58%) |
Sep 15, 2020 | 3.387 | 3.490 | 3.341 | 3.490 | 2,208 | -0.05(-1.41%) |
Sep 14, 2020 | 3.370 | 3.662 | 3.364 | 3.540 | 2,282 | +0.03(+0.85%) |
Sep 11, 2020 | 3.580 | 3.670 | 3.460 | 3.510 | 2,700 | -0.05(-1.47%) |
Sep 10, 2020 | 3.750 | 3.780 | 3.484 | 3.562 | 7,035 | +0.13(+3.86%) |
Sep 09, 2020 | 3.550 | 3.580 | 3.430 | 3.430 | 6,251 | -0.25(-6.92%) |
Sep 08, 2020 | 3.715 | 3.970 | 3.504 | 3.685 | 19,381 | +0.18(+4.99%) |
Sep 04, 2020 | 3.960 | 4.000 | 3.500 | 3.510 | 39,800 | -0.45(-11.36%) |
Sep 03, 2020 | 3.340 | 4.380 | 3.200 | 3.960 | 89,242 | +0.77(+24.14%) |
Sep 02, 2020 | 3.206 | 3.206 | 3.190 | 3.190 | 1,559 | -0.06(-1.85%) |
Sep 01, 2020 | 3.190 | 3.270 | 3.190 | 3.250 | 1,102 | -0.09(-2.65%) |
Aug 31, 2020 | 3.338 | 3.338 | 3.338 | 3.338 | 341 | -0.16(-4.61%) |
Aug 28, 2020 | 3.260 | 3.510 | 3.260 | 3.500 | 1,600 | +0.19(+5.83%) |
Aug 27, 2020 | 3.307 | 3.307 | 3.307 | 15 | +0.00(+0.00%) | |
Aug 26, 2020 | 3.340 | 3.340 | 3.250 | 3.307 | 5,106 | +0.06(+1.76%) |
Aug 25, 2020 | 3.270 | 3.270 | 3.250 | 3.250 | 540 | -0.04(-1.07%) |
Aug 24, 2020 | 3.555 | 3.555 | 3.250 | 3.285 | 14,644 | -0.10(-2.95%) |
Aug 21, 2020 | 3.385 | 3.385 | 3.385 | 115 | +0.00(+0.00%) | |
Aug 20, 2020 | 3.460 | 3.523 | 3.369 | 3.385 | 6,725 | -0.21(-5.71%) |
Aug 19, 2020 | 3.730 | 3.829 | 3.520 | 3.590 | 8,460 | -0.26(-6.64%) |
Aug 18, 2020 | 3.845 | 3.845 | 3.845 | 173 | +0.00(+0.00%) | |
Aug 17, 2020 | 3.845 | 3.845 | 3.845 | 33 | +0.00(+0.00%) | |
Aug 14, 2020 | 3.845 | 3.845 | 3.845 | 3.845 | 300 | +0.03(+0.91%) |
Aug 13, 2020 | 3.911 | 4.030 | 3.810 | 3.811 | 2,617 | +0.01(+0.26%) |
Aug 12, 2020 | 3.870 | 3.920 | 3.800 | 3.801 | 3,621 | -0.12(-3.07%) |
Aug 11, 2020 | 3.990 | 4.110 | 3.870 | 3.921 | 2,575 | +0.07(+1.86%) |
Aug 10, 2020 | 3.865 | 4.110 | 3.743 | 3.850 | 38,653 | +0.10(+2.67%) |
Aug 07, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 7,700 | +0.03(+0.80%) |
Aug 06, 2020 | 3.869 | 3.900 | 3.720 | 3.720 | 3,153 | -0.13(-3.37%) |
Aug 05, 2020 | 3.940 | 3.940 | 3.735 | 3.850 | 4,561 | +0.29(+8.15%) |
Aug 04, 2020 | 3.770 | 3.770 | 3.560 | 3.560 | 263 | -0.07(-1.93%) |
Aug 03, 2020 | 3.530 | 3.630 | 3.530 | 3.630 | 3,012 | +0.08(+2.25%) |
Jul 31, 2020 | 3.350 | 3.670 | 3.350 | 3.550 | 11,700 | -0.06(-1.66%) |
Jul 30, 2020 | 4.100 | 4.100 | 3.580 | 3.610 | 7,152 | -0.37(-9.30%) |
Jul 29, 2020 | 4.090 | 4.090 | 3.980 | 3.980 | 678 | -0.10(-2.45%) |
Jul 28, 2020 | 3.870 | 4.150 | 3.740 | 4.080 | 12,155 | +0.20(+5.15%) |
Jul 27, 2020 | 3.960 | 4.180 | 3.715 | 3.880 | 9,543 | +0.18(+4.86%) |
Jul 24, 2020 | 3.920 | 3.920 | 3.700 | 3.700 | 3,200 | -0.09(-2.37%) |
Jul 23, 2020 | 3.670 | 3.800 | 3.660 | 3.790 | 3,808 | +0.03(+0.80%) |
Jul 22, 2020 | 3.440 | 3.760 | 3.440 | 3.760 | 18,394 | +0.24(+6.85%) |
Jul 21, 2020 | 3.380 | 3.529 | 3.380 | 3.519 | 7,708 | +0.14(+4.26%) |
Jul 20, 2020 | 3.390 | 3.400 | 3.370 | 3.375 | 1,494 | -0.02(-0.74%) |
Jul 17, 2020 | 3.400 | 3.440 | 3.400 | 3.400 | 2,900 | +0.00(+0.00%) |
Jul 16, 2020 | 3.301 | 3.439 | 3.301 | 3.400 | 5,422 | +0.09(+2.72%) |
Jul 15, 2020 | 3.380 | 3.380 | 3.310 | 3.310 | 876 | +0.09(+2.80%) |
Jul 14, 2020 | 3.250 | 3.260 | 3.200 | 3.220 | 7,126 | -0.08(-2.42%) |
Jul 13, 2020 | 3.380 | 3.390 | 3.200 | 3.300 | 9,540 | +0.05(+1.54%) |
Jul 10, 2020 | 3.128 | 3.570 | 3.128 | 3.250 | 17,500 | -0.09(-2.69%) |
Jul 09, 2020 | 3.280 | 3.400 | 3.120 | 3.340 | 9,112 | +0.10(+3.09%) |
Jul 08, 2020 | 3.460 | 3.460 | 3.163 | 3.240 | 15,511 | -0.07(-2.12%) |
Jul 07, 2020 | 3.640 | 3.640 | 3.310 | 3.310 | 10,980 | -0.23(-6.49%) |
Jul 06, 2020 | 3.620 | 3.680 | 3.540 | 3.540 | 4,822 | +0.13(+3.81%) |
Jul 02, 2020 | 3.510 | 3.620 | 3.390 | 3.410 | 9,300 | -0.03(-1.02%) |
Jul 01, 2020 | 3.450 | 3.550 | 3.120 | 3.445 | 34,217 | -0.01(-0.23%) |
Jun 30, 2020 | 3.940 | 4.180 | 3.363 | 3.453 | 41,584 | -0.75(-17.79%) |
Jun 29, 2020 | 4.130 | 4.590 | 4.090 | 4.200 | 49,422 | +0.15(+3.75%) |
Jun 26, 2020 | 4.300 | 4.400 | 3.860 | 4.048 | 20,600 | -0.12(-2.92%) |
Jun 25, 2020 | 3.720 | 4.440 | 3.720 | 4.170 | 10,322 | +0.35(+9.16%) |
Jun 24, 2020 | 4.010 | 4.200 | 3.820 | 3.820 | 26,579 | -0.08(-2.05%) |
Jun 23, 2020 | 3.810 | 4.080 | 3.700 | 3.900 | 8,931 | -0.08(-2.01%) |
Jun 22, 2020 | 4.060 | 4.470 | 3.760 | 3.980 | 16,965 | +0.25(+6.70%) |
Jun 19, 2020 | 4.100 | 4.221 | 3.700 | 3.730 | 37,500 | -0.46(-10.98%) |
Jun 18, 2020 | 4.800 | 4.800 | 3.790 | 4.190 | 27,968 | -0.75(-15.18%) |
Jun 17, 2020 | 5.270 | 5.500 | 3.750 | 4.940 | 233,050 | +1.19(+31.73%) |
Jun 16, 2020 | 3.300 | 4.290 | 3.290 | 3.750 | 118,520 | +0.52(+16.10%) |
Jun 15, 2020 | 3.250 | 3.470 | 3.190 | 3.230 | 32,262 | +0.08(+2.54%) |
Jun 12, 2020 | 3.250 | 3.320 | 3.100 | 3.150 | 15,100 | -0.16(-4.89%) |
Jun 11, 2020 | 3.390 | 3.390 | 3.254 | 3.312 | 3,746 | -0.18(-5.02%) |
Jun 10, 2020 | 3.525 | 3.525 | 3.487 | 3.487 | 936 | +0.14(+4.09%) |
Jun 09, 2020 | 3.700 | 3.944 | 3.350 | 3.350 | 10,582 | -0.52(-13.44%) |
Jun 08, 2020 | 3.640 | 4.080 | 3.380 | 3.870 | 23,594 | +0.43(+12.50%) |
Jun 05, 2020 | 3.440 | 3.616 | 3.440 | 3.440 | 4,600 | +0.15(+4.62%) |
Jun 04, 2020 | 3.288 | 3.288 | 3.288 | 206 | +0.00(+0.00%) | |
Jun 03, 2020 | 3.288 | 3.288 | 3.288 | 3.288 | 513 | +0.07(+2.11%) |
Jun 02, 2020 | 3.470 | 3.470 | 3.220 | 3.220 | 2,901 | +0.02(+0.63%) |
Jun 01, 2020 | 3.210 | 3.295 | 3.200 | 3.200 | 1,784 | -0.18(-5.33%) |
May 29, 2020 | 3.410 | 3.410 | 3.220 | 3.380 | 2,500 | -0.02(-0.49%) |
May 28, 2020 | 3.223 | 3.430 | 3.160 | 3.397 | 2,495 | +0.18(+5.48%) |
May 27, 2020 | 3.210 | 3.480 | 3.205 | 3.220 | 9,389 | -0.03(-0.92%) |
May 26, 2020 | 3.200 | 3.250 | 3.160 | 3.250 | 1,958 | +0.15(+4.84%) |
May 22, 2020 | 3.100 | 3.283 | 3.100 | 3.100 | 11,400 | +0.00(+0.00%) |
May 21, 2020 | 3.290 | 3.290 | 3.100 | 3.100 | 2,718 | -0.02(-0.64%) |
May 20, 2020 | 3.150 | 3.255 | 3.112 | 3.120 | 4,539 | -0.10(-3.01%) |
May 19, 2020 | 3.220 | 3.220 | 3.155 | 3.217 | 1,221 | -0.10(-3.11%) |
May 18, 2020 | 3.250 | 3.250 | 3.320 | 401 | +0.07(+2.15%) | |
May 15, 2020 | 3.250 | 3.250 | 3.250 | 10 | +0.00(+0.00%) | |
May 14, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 224 | -0.10(-2.99%) |
May 13, 2020 | 3.290 | 3.350 | 3.290 | 3.350 | 617 | +0.03(+0.90%) |
May 12, 2020 | 3.320 | 3.320 | 3.320 | 28 | +0.00(+0.00%) | |
May 11, 2020 | 3.510 | 3.527 | 3.320 | 3.320 | 1,743 | +0.00(+0.00%) |
May 08, 2020 | 3.400 | 3.700 | 3.060 | 3.320 | 16,100 | -0.15(-4.32%) |
May 07, 2020 | 3.470 | 3.470 | 3.470 | 44 | +0.00(+0.00%) | |
May 06, 2020 | 3.520 | 3.520 | 3.470 | 3.470 | 704 | -0.12(-3.22%) |
May 05, 2020 | 3.470 | 3.586 | 3.470 | 3.586 | 341 | +0.09(+2.44%) |
May 04, 2020 | 3.500 | 3.500 | 3.500 | 76 | +0.00(+0.00%) | |
May 01, 2020 | 3.470 | 3.520 | 3.400 | 3.500 | 6,000 | -0.10(-2.78%) |
Apr 30, 2020 | 3.600 | 3.600 | 3.450 | 3.600 | 7,489 | +0.15(+4.35%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 340 | -0.01(-0.19%) |
Apr 28, 2020 | 3.457 | 3.457 | 3.457 | 3.457 | 501 | +0.01(+0.41%) |
Apr 27, 2020 | 3.600 | 3.600 | 3.369 | 3.442 | 1,055 | +0.13(+3.93%) |
Apr 24, 2020 | 3.312 | 3.312 | 3.312 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 3.627 | 3.880 | 3.310 | 3.312 | 3,516 | -0.17(-4.94%) |
Apr 22, 2020 | 3.484 | 3.484 | 3.484 | 3.484 | 204 | -0.21(-5.58%) |
Apr 21, 2020 | 3.690 | 3.853 | 3.690 | 3.690 | 2,374 | +0.01(+0.32%) |
Apr 20, 2020 | 3.765 | 3.765 | 3.678 | 3.678 | 1,247 | +0.13(+3.73%) |
Apr 17, 2020 | 3.690 | 3.690 | 3.546 | 3.546 | 400 | -0.20(-5.44%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.696 | 3.750 | 2,752 | +0.06(+1.63%) |
Apr 15, 2020 | 3.400 | 4.210 | 3.400 | 3.690 | 7,431 | +0.35(+10.35%) |
Apr 14, 2020 | 3.400 | 3.400 | 3.319 | 3.344 | 2,582 | +0.05(+1.37%) |
Apr 13, 2020 | 3.300 | 3.300 | 3.250 | 3.299 | 899 | -0.10(-2.99%) |
Apr 09, 2020 | 3.264 | 3.400 | 3.155 | 3.400 | 2,600 | +0.11(+3.21%) |
Apr 08, 2020 | 3.400 | 3.400 | 3.294 | 3.294 | 650 | +0.08(+2.43%) |
Apr 07, 2020 | 3.216 | 3.216 | 3.216 | 2 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.202 | 3.216 | 3.190 | 3.216 | 564 | +0.04(+1.37%) |
Apr 03, 2020 | 3.173 | 3.173 | 3.173 | 234 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.173 | 3.173 | 3.173 | 166 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.336 | 3.400 | 3.173 | 3.173 | 2,518 | -0.11(-3.27%) |
Mar 31, 2020 | 3.160 | 3.280 | 3.160 | 3.280 | 570 | -0.02(-0.65%) |
Mar 30, 2020 | 3.401 | 3.401 | 3.240 | 3.301 | 1,623 | +0.06(+1.89%) |
Mar 27, 2020 | 3.250 | 3.250 | 3.156 | 3.240 | 1,000 | +0.15(+4.74%) |
Mar 26, 2020 | 3.250 | 3.250 | 2.910 | 3.093 | 2,606 | -0.28(-8.20%) |
Mar 25, 2020 | 3.231 | 3.500 | 3.231 | 3.370 | 1,211 | +0.15(+4.65%) |
Mar 24, 2020 | 3.225 | 3.490 | 3.157 | 3.220 | 1,283 | -0.23(-6.67%) |
Mar 23, 2020 | 3.100 | 3.450 | 2.892 | 3.450 | 867 | +0.00(+0.00%) |
Mar 20, 2020 | 3.470 | 3.970 | 3.450 | 3.450 | 4,200 | +0.22(+6.84%) |
Mar 19, 2020 | 3.135 | 3.229 | 2.866 | 3.229 | 13,189 | -0.10(-3.03%) |
Mar 18, 2020 | 2.900 | 3.330 | 2.825 | 3.330 | 5,445 | +0.33(+11.00%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.934 | 3.000 | 14,902 | -0.18(-5.79%) |
Mar 16, 2020 | 3.727 | 4.195 | 3.150 | 3.184 | 15,228 | -0.29(-8.23%) |
Mar 13, 2020 | 3.210 | 3.500 | 3.150 | 3.470 | 5,300 | +0.32(+10.16%) |
Mar 12, 2020 | 3.880 | 3.898 | 3.010 | 3.150 | 13,959 | -0.83(-20.85%) |
Mar 11, 2020 | 3.610 | 3.980 | 3.610 | 3.980 | 6,321 | -0.02(-0.50%) |
Mar 10, 2020 | 3.817 | 4.036 | 3.817 | 4.000 | 16,310 | -0.21(-4.97%) |
Mar 09, 2020 | 4.750 | 4.750 | 4.209 | 4.209 | 10,847 | -0.82(-16.31%) |
Mar 06, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 500 | +0.00(+0.00%) |
Mar 05, 2020 | 5.200 | 5.200 | 5.030 | 5.030 | 1,997 | -0.18(-3.45%) |
Mar 03, 2020 | 5.210 | 5.210 | 5.210 | 0 | +0.04(+0.77%) | |
Mar 02, 2020 | 5.170 | 5.860 | 5.170 | 5.170 | 12,466 | +0.00(+0.00%) |
Feb 28, 2020 | 5.170 | 5.170 | 5.170 | 5.170 | 700 | -0.16(-2.95%) |
Feb 27, 2020 | 5.200 | 5.327 | 5.200 | 5.327 | 1,216 | -0.37(-6.55%) |
Feb 26, 2020 | 5.253 | 5.253 | 5.700 | 231 | +0.45(+8.50%) | |
Feb 25, 2020 | 5.253 | 5.253 | 5.253 | 5.253 | 210 | +0.07(+1.42%) |
Feb 24, 2020 | 5.180 | 5.180 | 5.180 | 5.180 | 340 | -0.03(-0.58%) |
Feb 21, 2020 | 5.400 | 5.400 | 5.210 | 5.210 | 700 | -0.24(-4.40%) |
Feb 20, 2020 | 5.578 | 5.578 | 5.450 | 5.450 | 552 | -0.15(-2.68%) |
Feb 19, 2020 | 5.578 | 5.766 | 5.450 | 5.600 | 1,696 | +0.30(+5.76%) |
Feb 18, 2020 | 5.295 | 5.295 | 5.295 | 5.295 | 208 | -0.22(-3.92%) |
Feb 14, 2020 | 5.193 | 5.511 | 5.193 | 5.511 | 200 | +0.04(+0.65%) |
Feb 13, 2020 | 5.475 | 5.475 | 5.475 | 5.475 | 216 | -0.11(-1.94%) |
Feb 11, 2020 | 5.583 | 5.583 | 5.583 | 0 | -0.09(-1.58%) | |
Feb 10, 2020 | 5.673 | 5.673 | 5.673 | 111 | +0.00(+0.00%) | |
Feb 07, 2020 | 5.742 | 5.750 | 5.501 | 5.673 | 4,300 | +0.11(+1.90%) |
Feb 06, 2020 | 5.567 | 5.567 | 5.567 | 5.567 | 1,018 | -0.22(-3.85%) |
Feb 05, 2020 | 5.545 | 5.790 | 5.545 | 5.790 | 665 | +0.01(+0.17%) |
Feb 03, 2020 | 5.780 | 5.780 | 5.780 | 0 | +0.42(+7.92%) | |
Jan 31, 2020 | 5.390 | 6.276 | 5.300 | 5.356 | 8,600 | -0.14(-2.62%) |
Jan 30, 2020 | 5.591 | 5.591 | 5.500 | 5.500 | 2,293 | -0.05(-0.90%) |
Jan 29, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 863 | -0.05(-0.89%) |
Jan 28, 2020 | 5.640 | 5.640 | 5.600 | 5.600 | 529 | +0.02(+0.40%) |
Jan 27, 2020 | 5.550 | 5.753 | 5.510 | 5.578 | 5,617 | -0.36(-6.09%) |
Jan 24, 2020 | 6.009 | 6.142 | 5.550 | 5.939 | 15,000 | -0.21(-3.43%) |
Jan 23, 2020 | 6.315 | 6.315 | 6.150 | 6.150 | 789 | -0.25(-3.84%) |
Jan 22, 2020 | 6.730 | 7.000 | 6.110 | 6.396 | 35,189 | -0.92(-12.54%) |
Jan 21, 2020 | 7.150 | 7.375 | 7.150 | 7.312 | 10,152 | +0.11(+1.56%) |
Jan 17, 2020 | 6.800 | 7.200 | 6.800 | 7.200 | 4,000 | +0.11(+1.55%) |
Jan 16, 2020 | 6.270 | 7.090 | 6.270 | 7.090 | 5,430 | +0.88(+14.21%) |
Jan 15, 2020 | 5.780 | 6.400 | 5.780 | 6.208 | 18,284 | -0.19(-3.00%) |
Jan 14, 2020 | 5.550 | 6.400 | 5.550 | 6.400 | 9,150 | +0.70(+12.28%) |
Jan 13, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 806 | +0.10(+1.79%) |
Jan 10, 2020 | 5.610 | 5.610 | 5.600 | 5.600 | 1,400 | -0.20(-3.45%) |
Jan 09, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 119 | +0.18(+3.20%) |
Jan 08, 2020 | 6.000 | 6.000 | 5.619 | 5.620 | 5,484 | -0.18(-3.10%) |
Jan 07, 2020 | 5.900 | 5.938 | 5.490 | 5.800 | 7,782 | -0.02(-0.34%) |
Jan 06, 2020 | 5.771 | 5.879 | 5.770 | 5.820 | 1,484 | +0.38(+7.03%) |
Jan 03, 2020 | 5.350 | 5.890 | 5.320 | 5.438 | 4,400 | -0.31(-5.43%) |
Jan 02, 2020 | 5.741 | 5.750 | 5.741 | 5.750 | 378 | +0.40(+7.48%) |
Dec 31, 2019 | 5.473 | 5.696 | 5.350 | 5.350 | 1,300 | -0.07(-1.29%) |
Dec 30, 2019 | 5.420 | 5.420 | 5.420 | 71 | +0.00(+0.00%) | |
Dec 27, 2019 | 5.747 | 5.747 | 5.360 | 5.420 | 11,400 | -0.08(-1.45%) |
Dec 26, 2019 | 5.740 | 5.750 | 5.500 | 5.500 | 1,311 | -0.12(-2.14%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.620 | 1 | +0.00(+0.00%) | |
Dec 23, 2019 | 6.050 | 6.080 | 5.550 | 5.620 | 11,084 | -0.43(-7.11%) |
Dec 20, 2019 | 6.000 | 6.225 | 6.000 | 6.050 | 1,100 | +0.05(+0.83%) |
Dec 19, 2019 | 6.043 | 6.155 | 6.000 | 6.000 | 1,504 | -0.03(-0.46%) |
Dec 18, 2019 | 6.000 | 6.028 | 6.000 | 6.028 | 2,577 | -0.37(-5.81%) |
Dec 17, 2019 | 6.081 | 6.400 | 6.081 | 6.400 | 1,839 | +0.18(+2.90%) |
Dec 16, 2019 | 5.760 | 6.220 | 5.650 | 6.220 | 4,838 | +0.93(+17.57%) |
Dec 13, 2019 | 5.290 | 5.290 | 5.290 | 3 | +0.00(+0.00%) | |
Dec 12, 2019 | 6.050 | 6.050 | 5.287 | 5.290 | 9,177 | -0.74(-12.23%) |
Dec 11, 2019 | 6.388 | 6.388 | 6.000 | 6.027 | 6,198 | +0.35(+6.14%) |
Dec 10, 2019 | 5.500 | 5.678 | 5.500 | 5.678 | 2,466 | +0.50(+9.62%) |
Dec 09, 2019 | 5.250 | 5.260 | 5.180 | 5.180 | 1,764 | -0.08(-1.52%) |
Dec 06, 2019 | 5.260 | 5.260 | 5.260 | 141 | +0.00(+0.00%) | |
Dec 05, 2019 | 5.250 | 5.300 | 5.250 | 5.260 | 950 | -0.15(-2.77%) |
Dec 04, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 348 | -0.30(-5.25%) |
Dec 03, 2019 | 5.679 | 5.905 | 5.580 | 5.710 | 5,235 | +0.11(+1.96%) |
Dec 02, 2019 | 6.580 | 6.603 | 5.600 | 5.600 | 5,613 | +0.14(+2.52%) |
Nov 29, 2019 | 5.462 | 5.462 | 5.462 | 5.462 | 200 | +0.26(+5.04%) |
Nov 27, 2019 | 5.200 | 5.480 | 5.200 | 5.200 | 5,600 | -0.16(-2.97%) |
Nov 26, 2019 | 5.230 | 5.359 | 5.200 | 5.359 | 500 | +0.15(+2.80%) |
Nov 25, 2019 | 5.213 | 5.213 | 5.213 | 5.213 | 401 | +0.01(+0.26%) |
Nov 22, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.28(-5.11%) |
Nov 20, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 5.050 | 5.490 | 5.050 | 5.480 | 1,396 | -0.08(-1.44%) |
Nov 18, 2019 | 5.560 | 5.560 | 5.560 | 21 | +0.00(+0.00%) | |
Nov 15, 2019 | 5.710 | 5.710 | 5.500 | 5.560 | 1,800 | -0.25(-4.30%) |
Nov 13, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.02%) | |
Nov 11, 2019 | 5.751 | 5.751 | 5.751 | 0 | -0.02(-0.33%) | |
Nov 08, 2019 | 5.770 | 5.770 | 5.770 | 2 | +0.00(+0.00%) | |
Nov 07, 2019 | 5.780 | 5.831 | 5.770 | 5.770 | 1,535 | -0.02(-0.27%) |
Nov 06, 2019 | 6.255 | 6.255 | 5.771 | 5.786 | 652 | +0.04(+0.62%) |
Nov 05, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 451 | -0.37(-6.11%) |
Nov 04, 2019 | 6.600 | 6.600 | 6.124 | 6.124 | 997 | +0.27(+4.69%) |
Nov 01, 2019 | 6.000 | 6.075 | 5.850 | 5.850 | 800 | -0.27(-4.41%) |
Oct 31, 2019 | 6.120 | 6.120 | 6.120 | 10 | +0.00(+0.00%) | |
Oct 29, 2019 | 6.120 | 6.120 | 6.120 | 0 | +0.02(+0.32%) | |
Oct 28, 2019 | 6.100 | 6.100 | 6.100 | 7 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.100 | 6.100 | 6.100 | 2 | +0.00(+0.00%) | |
Oct 21, 2019 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 6.100 | 6.100 | 6.100 | 5 | +0.00(+0.00%) | |
Oct 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 229 | -0.15(-2.40%) |
Oct 16, 2019 | 5.860 | 6.250 | 5.860 | 6.250 | 1,705 | +0.25(+4.17%) |
Oct 15, 2019 | 6.010 | 6.010 | 6.000 | 6.000 | 743 | -0.01(-0.17%) |
Oct 14, 2019 | 6.290 | 6.290 | 6.010 | 6.010 | 702 | -0.29(-4.60%) |
Oct 10, 2019 | 6.300 | 6.300 | 6.300 | 0 | -0.14(-2.16%) | |
Oct 09, 2019 | 6.250 | 6.439 | 5.860 | 6.439 | 1,745 | +0.26(+4.19%) |
Oct 08, 2019 | 6.180 | 6.180 | 6.180 | 121 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.180 | 6.180 | 6.180 | 6.180 | 293 | +0.43(+7.48%) |
Oct 04, 2019 | 6.080 | 6.080 | 5.750 | 5.750 | 300 | -0.59(-9.31%) |
Oct 03, 2019 | 6.340 | 6.340 | 6.340 | 1 | +0.00(+0.00%) |