Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.320 | 6.360 | 6.080 | 6.360 | 249 | -0.12(-1.85%) |
Apr 29, 2020 | 6.400 | 6.480 | 6.400 | 6.480 | 461 | +0.09(+1.42%) |
Apr 28, 2020 | 6.440 | 6.440 | 6.389 | 6.389 | 233 | +0.07(+1.11%) |
Apr 27, 2020 | 5.960 | 6.319 | 5.960 | 6.319 | 633 | -0.04(-0.65%) |
Apr 24, 2020 | 6.200 | 6.400 | 6.100 | 6.360 | 825 | -0.04(-0.63%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.396 | 6.400 | 351 | +0.04(+0.63%) |
Apr 22, 2020 | 6.600 | 6.600 | 6.360 | 6.360 | 316 | -0.24(-3.64%) |
Apr 21, 2020 | 6.720 | 7.000 | 6.400 | 6.600 | 1,392 | +0.52(+8.55%) |
Apr 20, 2020 | 6.520 | 6.760 | 5.800 | 6.080 | 2,816 | -0.56(-8.49%) |
Apr 17, 2020 | 6.680 | 6.720 | 5.800 | 6.644 | 2,650 | -0.12(-1.72%) |
Apr 16, 2020 | 6.360 | 6.760 | 5.680 | 6.760 | 5,685 | +0.36(+5.62%) |
Apr 15, 2020 | 6.000 | 6.720 | 5.800 | 6.400 | 15,227 | +0.80(+14.29%) |
Apr 14, 2020 | 5.640 | 6.360 | 5.600 | 5.600 | 1,564 | -0.80(-12.50%) |
Apr 13, 2020 | 6.120 | 6.400 | 5.358 | 6.400 | 1,360 | +0.76(+13.48%) |
Apr 09, 2020 | 5.640 | 5.640 | 5.620 | 5.640 | 2,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.400 | 5.640 | 2,008 | -0.36(-6.00%) |
Apr 07, 2020 | 6.120 | 6.160 | 5.540 | 6.000 | 1,482 | -0.16(-2.60%) |
Apr 06, 2020 | 6.720 | 6.800 | 5.600 | 6.160 | 2,763 | +0.16(+2.67%) |
Apr 03, 2020 | 5.760 | 6.000 | 5.700 | 6.000 | 975 | +0.08(+1.35%) |
Apr 02, 2020 | 5.920 | 6.800 | 5.780 | 5.920 | 1,733 | -0.12(-1.99%) |
Apr 01, 2020 | 6.800 | 7.080 | 5.560 | 6.040 | 1,849 | -0.48(-7.36%) |
Mar 31, 2020 | 5.440 | 6.520 | 5.440 | 6.520 | 2,519 | +0.12(+1.87%) |
Mar 30, 2020 | 6.080 | 6.800 | 5.400 | 6.400 | 3,066 | +0.80(+14.29%) |
Mar 27, 2020 | 5.800 | 6.040 | 5.600 | 5.600 | 1,475 | -0.44(-7.28%) |
Mar 26, 2020 | 6.560 | 6.680 | 5.680 | 6.040 | 4,489 | -0.47(-7.20%) |
Mar 25, 2020 | 6.480 | 6.560 | 6.000 | 6.509 | 1,978 | +0.87(+15.40%) |
Mar 24, 2020 | 5.840 | 5.840 | 5.600 | 5.640 | 3,386 | +0.32(+6.02%) |
Mar 23, 2020 | 6.320 | 6.400 | 4.640 | 5.320 | 1,370 | -0.28(-5.00%) |
Mar 20, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 125 | -0.08(-1.41%) |
Mar 19, 2020 | 6.000 | 6.040 | 5.600 | 5.680 | 1,381 | +0.09(+1.62%) |
Mar 18, 2020 | 6.480 | 6.492 | 5.560 | 5.589 | 1,203 | -0.21(-3.63%) |
Mar 17, 2020 | 5.600 | 6.360 | 5.160 | 5.800 | 1,739 | +0.36(+6.62%) |
Mar 16, 2020 | 4.520 | 5.720 | 4.520 | 5.440 | 371 | -0.56(-9.33%) |
Mar 13, 2020 | 6.520 | 6.520 | 5.080 | 6.000 | 1,925 | +0.00(+0.00%) |
Mar 12, 2020 | 6.600 | 6.600 | 4.920 | 6.000 | 1,449 | -0.36(-5.66%) |
Mar 11, 2020 | 5.360 | 6.360 | 5.200 | 6.360 | 1,076 | +0.44(+7.43%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.240 | 5.920 | 5,858 | -0.06(-1.00%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.980 | 5.980 | 98 | +0.06(+1.01%) |
Mar 06, 2020 | 6.000 | 6.040 | 5.920 | 5.920 | 800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.160 | 6.360 | 5.920 | 6.040 | 2,236 | -0.16(-2.58%) |
Mar 04, 2020 | 6.160 | 6.200 | 6.120 | 6.200 | 1,639 | +0.16(+2.65%) |
Mar 03, 2020 | 6.120 | 6.160 | 6.040 | 6.040 | 672 | -0.12(-1.95%) |
Mar 02, 2020 | 6.040 | 6.160 | 6.029 | 6.160 | 489 | +0.16(+2.66%) |
Feb 28, 2020 | 6.000 | 6.040 | 6.000 | 6.000 | 125 | -0.03(-0.48%) |
Feb 27, 2020 | 6.000 | 6.040 | 5.800 | 6.029 | 329 | +0.03(+0.49%) |
Feb 26, 2020 | 6.520 | 6.560 | 6.000 | 6.000 | 1,567 | +0.01(+0.13%) |
Feb 25, 2020 | 6.080 | 6.240 | 5.989 | 5.992 | 759 | -0.01(-0.13%) |
Feb 24, 2020 | 6.040 | 6.160 | 6.000 | 6.000 | 1,718 | -0.13(-2.04%) |
Feb 21, 2020 | 6.400 | 6.560 | 6.125 | 6.125 | 1,150 | -0.03(-0.56%) |
Feb 20, 2020 | 5.240 | 6.200 | 4.480 | 6.160 | 4,642 | -0.03(-0.47%) |
Feb 19, 2020 | 6.200 | 6.200 | 6.040 | 6.189 | 3,330 | +0.19(+3.15%) |
Feb 18, 2020 | 6.160 | 6.200 | 5.600 | 6.000 | 1,261 | +0.21(+3.64%) |
Feb 14, 2020 | 6.160 | 6.560 | 4.480 | 5.789 | 3,675 | -0.45(-7.22%) |
Feb 13, 2020 | 5.840 | 6.400 | 5.400 | 6.240 | 2,281 | +0.68(+12.21%) |
Feb 12, 2020 | 5.000 | 5.840 | 4.920 | 5.561 | 2,724 | +0.68(+13.96%) |
Feb 11, 2020 | 5.000 | 5.000 | 4.860 | 4.880 | 1,314 | -0.04(-0.81%) |
Feb 10, 2020 | 4.800 | 4.920 | 4.800 | 4.920 | 295 | +0.40(+8.85%) |
Feb 07, 2020 | 4.720 | 4.720 | 4.520 | 4.520 | 650 | -0.41(-8.27%) |
Feb 06, 2020 | 4.965 | 4.965 | 4.680 | 4.928 | 293 | -0.03(-0.65%) |
Feb 05, 2020 | 4.688 | 5.000 | 4.688 | 4.960 | 592 | +0.00(+0.00%) |
Feb 04, 2020 | 4.916 | 4.960 | 4.916 | 4.960 | 1,846 | -0.20(-3.82%) |
Feb 03, 2020 | 5.720 | 5.720 | 5.040 | 5.157 | 4,380 | -0.52(-9.20%) |
Jan 31, 2020 | 5.800 | 5.880 | 5.680 | 5.680 | 775 | -0.12(-2.04%) |
Jan 30, 2020 | 5.680 | 6.330 | 5.680 | 5.798 | 1,253 | +0.16(+2.81%) |
Jan 29, 2020 | 5.749 | 5.749 | 5.640 | 5.640 | 2,695 | -0.05(-0.80%) |
Jan 28, 2020 | 5.685 | 5.685 | 5.685 | 5.685 | 201 | -0.35(-5.87%) |
Jan 27, 2020 | 6.183 | 6.183 | 6.026 | 6.040 | 695 | -0.40(-6.22%) |
Jan 24, 2020 | 6.840 | 6.960 | 5.969 | 6.440 | 5,575 | -0.56(-8.00%) |
Jan 23, 2020 | 6.110 | 7.040 | 6.075 | 7.000 | 2,354 | +0.80(+12.90%) |
Jan 22, 2020 | 6.240 | 6.240 | 6.200 | 6.200 | 198 | -0.08(-1.26%) |
Jan 21, 2020 | 6.267 | 6.337 | 6.200 | 6.279 | 504 | +0.08(+1.28%) |
Jan 17, 2020 | 6.600 | 6.600 | 6.151 | 6.200 | 3,000 | -0.24(-3.73%) |
Jan 16, 2020 | 6.562 | 6.562 | 6.080 | 6.440 | 7,922 | +0.04(+0.63%) |
Jan 15, 2020 | 5.990 | 6.554 | 5.920 | 6.400 | 3,579 | +0.12(+1.91%) |
Jan 14, 2020 | 6.600 | 6.600 | 5.640 | 6.280 | 15,207 | +0.32(+5.37%) |
Jan 13, 2020 | 5.880 | 5.960 | 5.680 | 5.960 | 4,013 | +0.00(+0.07%) |
Jan 10, 2020 | 5.840 | 6.120 | 5.790 | 5.956 | 2,900 | -0.03(-0.56%) |
Jan 09, 2020 | 6.040 | 6.149 | 5.760 | 5.989 | 3,003 | -0.01(-0.18%) |
Jan 08, 2020 | 6.320 | 6.320 | 6.000 | 6.000 | 1,341 | -0.08(-1.32%) |
Jan 07, 2020 | 6.320 | 6.320 | 5.720 | 6.080 | 2,580 | +0.04(+0.66%) |
Jan 06, 2020 | 6.000 | 6.200 | 5.960 | 6.040 | 7,228 | -0.03(-0.48%) |
Jan 03, 2020 | 6.880 | 6.880 | 5.972 | 6.069 | 20,250 | -0.81(-11.78%) |
Jan 02, 2020 | 5.800 | 7.200 | 5.760 | 6.880 | 19,330 | +1.16(+20.28%) |
Dec 31, 2019 | 6.400 | 6.480 | 5.400 | 5.720 | 62,950 | -0.80(-12.27%) |
Dec 30, 2019 | 6.800 | 6.800 | 6.040 | 6.520 | 15,529 | -0.28(-4.10%) |
Dec 27, 2019 | 7.148 | 7.560 | 6.730 | 6.798 | 5,550 | -0.52(-7.13%) |
Dec 26, 2019 | 7.200 | 7.400 | 7.000 | 7.320 | 1,160 | -0.12(-1.61%) |
Dec 24, 2019 | 7.400 | 8.000 | 7.229 | 7.440 | 11,325 | -0.32(-4.12%) |
Dec 23, 2019 | 7.800 | 8.000 | 7.240 | 7.760 | 3,175 | +0.20(+2.65%) |
Dec 20, 2019 | 7.560 | 7.600 | 6.680 | 7.560 | 1,350 | +0.00(+0.00%) |
Dec 19, 2019 | 7.480 | 7.600 | 6.800 | 7.560 | 8,516 | +0.08(+1.07%) |
Dec 18, 2019 | 7.160 | 7.520 | 6.880 | 7.480 | 8,295 | +0.44(+6.25%) |
Dec 17, 2019 | 6.480 | 7.040 | 6.480 | 7.040 | 4,184 | +0.32(+4.76%) |
Dec 16, 2019 | 6.320 | 7.080 | 6.320 | 6.720 | 6,282 | -0.30(-4.28%) |
Dec 13, 2019 | 7.600 | 7.960 | 6.800 | 7.020 | 14,025 | -0.78(-9.99%) |
Dec 12, 2019 | 7.640 | 8.029 | 7.120 | 7.800 | 1,775 | +0.40(+5.41%) |
Dec 11, 2019 | 8.120 | 8.200 | 7.000 | 7.400 | 4,825 | -0.57(-7.18%) |
Dec 10, 2019 | 8.360 | 8.599 | 7.640 | 7.973 | 15,426 | -1.07(-11.81%) |
Dec 09, 2019 | 9.000 | 9.040 | 7.600 | 9.040 | 159,319 | -0.16(-1.74%) |
Dec 06, 2019 | 8.760 | 9.200 | 8.760 | 9.200 | 2,100 | +0.40(+4.55%) |
Dec 05, 2019 | 9.040 | 9.040 | 8.800 | 8.800 | 476 | -0.28(-3.08%) |
Dec 04, 2019 | 8.880 | 9.160 | 8.320 | 9.080 | 2,969 | -0.08(-0.87%) |
Dec 03, 2019 | 9.200 | 9.240 | 8.920 | 9.160 | 1,935 | -0.08(-0.87%) |
Dec 02, 2019 | 9.240 | 9.520 | 9.003 | 9.240 | 1,482 | +0.04(+0.43%) |
Nov 29, 2019 | 9.920 | 10.16 | 9.200 | 9.200 | 1,375 | -0.92(-9.09%) |
Nov 27, 2019 | 10.32 | 10.32 | 9.840 | 10.12 | 475 | +0.00(+0.00%) |
Nov 26, 2019 | 10.20 | 10.48 | 10.00 | 10.12 | 3,600 | +0.16(+1.61%) |
Nov 25, 2019 | 10.48 | 10.48 | 9.960 | 9.960 | 3,205 | -0.04(-0.40%) |
Nov 22, 2019 | 9.960 | 10.80 | 9.800 | 10.00 | 4,025 | -0.08(-0.79%) |
Nov 21, 2019 | 9.920 | 10.12 | 8.880 | 10.08 | 3,062 | +0.12(+1.20%) |
Nov 20, 2019 | 9.960 | 9.960 | 9.915 | 9.960 | 168 | -0.20(-1.96%) |
Nov 19, 2019 | 10.000 | 10.16 | 10.000 | 10.16 | 321 | +0.36(+3.67%) |
Nov 18, 2019 | 9.800 | 9.960 | 9.800 | 9.800 | 639 | -0.20(-2.00%) |
Nov 15, 2019 | 10.24 | 10.28 | 9.640 | 10.00 | 1,525 | -0.40(-3.85%) |
Nov 14, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 326 | +0.16(+1.56%) |
Nov 13, 2019 | 10.40 | 10.48 | 10.20 | 10.24 | 262 | -0.16(-1.54%) |
Nov 12, 2019 | 10.00 | 10.40 | 9.964 | 10.40 | 841 | +0.16(+1.56%) |
Nov 11, 2019 | 10.64 | 10.68 | 10.24 | 10.24 | 808 | -0.64(-5.88%) |
Nov 08, 2019 | 10.84 | 10.95 | 10.44 | 10.88 | 1,025 | +0.08(+0.74%) |
Nov 07, 2019 | 10.36 | 10.84 | 10.00 | 10.80 | 1,514 | +0.32(+3.05%) |
Nov 06, 2019 | 10.32 | 10.52 | 10.28 | 10.48 | 827 | +0.12(+1.16%) |
Nov 05, 2019 | 10.52 | 10.52 | 10.32 | 10.36 | 1,050 | -0.32(-3.00%) |
Nov 04, 2019 | 10.40 | 10.76 | 10.40 | 10.68 | 1,132 | +0.28(+2.69%) |
Nov 01, 2019 | 10.28 | 10.40 | 9.980 | 10.40 | 775 | +0.04(+0.39%) |
Oct 31, 2019 | 10.44 | 10.56 | 9.800 | 10.36 | 806 | +0.08(+0.78%) |
Oct 30, 2019 | 10.60 | 10.80 | 10.20 | 10.28 | 1,971 | -0.40(-3.75%) |
Oct 29, 2019 | 10.60 | 10.76 | 10.48 | 10.68 | 573 | +0.32(+3.09%) |
Oct 28, 2019 | 10.40 | 10.56 | 10.24 | 10.36 | 1,871 | -0.04(-0.38%) |
Oct 25, 2019 | 10.64 | 10.76 | 10.40 | 10.40 | 1,475 | -0.12(-1.14%) |
Oct 24, 2019 | 10.68 | 10.87 | 10.44 | 10.52 | 1,066 | +0.12(+1.15%) |
Oct 23, 2019 | 10.64 | 10.76 | 9.920 | 10.40 | 1,956 | -0.44(-4.06%) |
Oct 22, 2019 | 10.80 | 10.92 | 10.64 | 10.84 | 1,251 | -0.02(-0.18%) |
Oct 21, 2019 | 10.80 | 11.08 | 10.68 | 10.86 | 3,174 | -0.46(-4.06%) |
Oct 18, 2019 | 10.72 | 11.40 | 9.538 | 11.32 | 925 | +0.96(+9.27%) |
Oct 17, 2019 | 10.72 | 10.80 | 10.12 | 10.36 | 2,602 | -0.48(-4.43%) |
Oct 16, 2019 | 10.48 | 10.84 | 9.760 | 10.84 | 2,055 | +0.44(+4.23%) |
Oct 15, 2019 | 10.84 | 11.00 | 10.40 | 10.40 | 3,742 | -0.60(-5.45%) |
Oct 14, 2019 | 10.84 | 11.00 | 10.44 | 11.00 | 647 | +0.12(+1.10%) |
Oct 11, 2019 | 11.00 | 11.00 | 9.296 | 10.88 | 2,600 | +0.00(+0.00%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.64 | 10.88 | 885 | +0.08(+0.74%) |
Oct 09, 2019 | 11.36 | 11.52 | 10.12 | 10.80 | 987 | -0.60(-5.26%) |
Oct 08, 2019 | 11.08 | 11.60 | 9.838 | 11.40 | 1,016 | +0.16(+1.42%) |
Oct 07, 2019 | 11.68 | 11.68 | 10.08 | 11.24 | 2,108 | -0.40(-3.44%) |
Oct 04, 2019 | 11.84 | 12.00 | 10.88 | 11.64 | 2,750 | +0.40(+3.56%) |
Oct 03, 2019 | 10.20 | 11.91 | 10.20 | 11.24 | 11,633 | +1.04(+10.20%) |
Oct 02, 2019 | 9.800 | 10.20 | 8.720 | 10.20 | 3,170 | +0.84(+8.97%) |
Oct 01, 2019 | 9.280 | 9.480 | 8.880 | 9.360 | 2,098 | +0.48(+5.41%) |
Sep 30, 2019 | 8.760 | 9.120 | 8.040 | 8.880 | 7,125 | -0.52(-5.53%) |
Sep 27, 2019 | 9.200 | 9.480 | 8.560 | 9.400 | 1,775 | +0.04(+0.43%) |
Sep 26, 2019 | 9.680 | 9.720 | 8.880 | 9.360 | 3,849 | -0.40(-4.10%) |
Sep 25, 2019 | 9.600 | 9.920 | 9.240 | 9.760 | 2,673 | -0.16(-1.61%) |
Sep 24, 2019 | 9.920 | 10.20 | 9.560 | 9.920 | 1,211 | +0.64(+6.90%) |
Sep 23, 2019 | 9.480 | 10.08 | 9.280 | 9.280 | 3,633 | -0.56(-5.69%) |
Sep 20, 2019 | 10.32 | 10.60 | 9.680 | 9.840 | 5,300 | -0.56(-5.38%) |
Sep 19, 2019 | 10.40 | 10.48 | 9.880 | 10.40 | 3,246 | -0.08(-0.76%) |
Sep 18, 2019 | 10.44 | 10.48 | 10.20 | 10.48 | 1,689 | +0.04(+0.38%) |
Sep 17, 2019 | 10.76 | 11.12 | 10.40 | 10.44 | 2,701 | -0.20(-1.88%) |
Sep 16, 2019 | 10.88 | 11.20 | 10.36 | 10.64 | 2,336 | -0.04(-0.37%) |
Sep 13, 2019 | 10.88 | 10.99 | 10.60 | 10.68 | 800 | +0.00(+0.00%) |
Sep 12, 2019 | 10.80 | 11.60 | 10.21 | 10.68 | 2,498 | -0.32(-2.91%) |
Sep 11, 2019 | 11.19 | 11.20 | 10.73 | 11.00 | 2,675 | +0.04(+0.36%) |
Sep 10, 2019 | 11.00 | 11.16 | 10.80 | 10.96 | 1,590 | +0.08(+0.74%) |
Sep 09, 2019 | 11.00 | 11.28 | 10.26 | 10.88 | 2,514 | +0.16(+1.53%) |
Sep 06, 2019 | 11.36 | 11.36 | 10.04 | 10.72 | 1,800 | -0.08(-0.78%) |
Sep 05, 2019 | 10.60 | 12.00 | 9.640 | 10.80 | 4,948 | +0.48(+4.65%) |
Sep 04, 2019 | 11.60 | 11.60 | 9.520 | 10.32 | 6,950 | -1.16(-10.11%) |
Sep 03, 2019 | 10.08 | 11.72 | 9.720 | 11.48 | 5,654 | +1.48(+14.80%) |
Aug 30, 2019 | 9.880 | 10.20 | 9.440 | 10.00 | 3,750 | -0.16(-1.57%) |
Aug 29, 2019 | 9.400 | 10.16 | 9.400 | 10.16 | 3,033 | +0.92(+9.96%) |
Aug 28, 2019 | 9.280 | 10.16 | 9.240 | 9.240 | 5,337 | -0.16(-1.70%) |
Aug 27, 2019 | 9.480 | 10.12 | 9.280 | 9.400 | 2,967 | -0.72(-7.11%) |
Aug 26, 2019 | 10.24 | 10.49 | 9.560 | 10.12 | 4,929 | -0.32(-3.07%) |
Aug 23, 2019 | 13.84 | 13.84 | 8.920 | 10.44 | 35,400 | -4.76(-31.32%) |
Aug 22, 2019 | 14.20 | 15.20 | 13.04 | 15.20 | 173 | +0.64(+4.40%) |
Aug 21, 2019 | 16.40 | 16.40 | 13.52 | 14.56 | 891 | -1.28(-8.08%) |
Aug 20, 2019 | 15.24 | 16.07 | 14.40 | 15.84 | 579 | +2.04(+14.78%) |
Aug 19, 2019 | 13.48 | 14.88 | 12.60 | 13.80 | 3,959 | +0.16(+1.17%) |
Aug 16, 2019 | 17.12 | 18.64 | 13.64 | 13.64 | 4,275 | -2.76(-16.83%) |
Aug 15, 2019 | 17.04 | 17.60 | 16.20 | 16.40 | 2,229 | -0.16(-0.97%) |
Aug 14, 2019 | 17.72 | 17.72 | 16.56 | 16.56 | 2,743 | -0.44(-2.59%) |
Aug 13, 2019 | 18.28 | 18.80 | 16.20 | 17.00 | 2,289 | -0.28(-1.62%) |
Aug 12, 2019 | 18.80 | 18.80 | 17.26 | 17.28 | 415 | -1.72(-9.05%) |
Aug 09, 2019 | 19.00 | 19.20 | 16.32 | 19.00 | 1,175 | -0.16(-0.84%) |
Aug 08, 2019 | 19.00 | 20.00 | 18.40 | 19.16 | 1,259 | +0.36(+1.91%) |
Aug 07, 2019 | 18.76 | 19.68 | 16.30 | 18.80 | 2,436 | -1.00(-5.05%) |
Aug 06, 2019 | 17.72 | 19.80 | 16.92 | 19.80 | 1,114 | +2.48(+14.32%) |
Aug 05, 2019 | 17.36 | 17.36 | 16.00 | 17.32 | 2,061 | +1.48(+9.34%) |
Aug 02, 2019 | 17.28 | 17.96 | 15.84 | 15.84 | 625 | -2.00(-11.21%) |
Aug 01, 2019 | 18.68 | 18.68 | 17.10 | 17.84 | 4,487 | -0.48(-2.62%) |
Jul 31, 2019 | 19.12 | 19.12 | 17.28 | 18.32 | 2,002 | +0.08(+0.44%) |
Jul 30, 2019 | 19.76 | 19.76 | 17.36 | 18.24 | 3,000 | -0.56(-2.98%) |
Jul 29, 2019 | 17.04 | 18.80 | 16.20 | 18.80 | 1,527 | +1.00(+5.62%) |
Jul 26, 2019 | 18.00 | 18.40 | 16.20 | 17.80 | 1,100 | +0.16(+0.91%) |
Jul 25, 2019 | 16.68 | 18.00 | 16.36 | 17.64 | 1,014 | +0.84(+5.00%) |
Jul 24, 2019 | 18.56 | 18.76 | 16.80 | 16.80 | 3,085 | -1.12(-6.25%) |
Jul 23, 2019 | 18.52 | 19.20 | 16.96 | 17.92 | 6,606 | -0.48(-2.61%) |
Jul 22, 2019 | 20.04 | 20.04 | 18.40 | 18.40 | 10,328 | -1.84(-9.09%) |
Jul 19, 2019 | 19.12 | 20.32 | 18.94 | 20.24 | 10,975 | +0.60(+3.05%) |
Jul 18, 2019 | 20.04 | 20.80 | 19.60 | 19.64 | 13,109 | -0.40(-2.00%) |
Jul 17, 2019 | 20.04 | 20.92 | 18.44 | 20.04 | 15,156 | +0.00(+0.00%) |
Jul 16, 2019 | 20.20 | 21.56 | 19.40 | 20.04 | 15,957 | -0.32(-1.57%) |
Jul 15, 2019 | 18.84 | 22.40 | 18.84 | 20.36 | 17,485 | +1.56(+8.30%) |
Jul 12, 2019 | 18.88 | 19.88 | 18.40 | 18.80 | 14,150 | -0.24(-1.26%) |
Jul 11, 2019 | 19.80 | 20.00 | 18.14 | 19.04 | 15,000 | -0.96(-4.80%) |
Jul 10, 2019 | 21.40 | 21.82 | 19.37 | 20.00 | 25,796 | -1.16(-5.48%) |
Jul 09, 2019 | 19.40 | 22.36 | 19.36 | 21.16 | 24,486 | +2.16(+11.37%) |
Jul 08, 2019 | 16.76 | 20.75 | 15.12 | 19.00 | 23,343 | +2.08(+12.29%) |
Jul 05, 2019 | 15.48 | 18.48 | 15.48 | 16.92 | 10,150 | +0.91(+5.69%) |
Jul 03, 2019 | 15.08 | 16.72 | 14.40 | 16.01 | 14,175 | +1.89(+13.38%) |
Jul 02, 2019 | 12.96 | 14.80 | 12.08 | 14.12 | 26,620 | +1.24(+9.63%) |
Jul 01, 2019 | 12.48 | 13.20 | 12.16 | 12.88 | 24,806 | +0.64(+5.23%) |
Jun 28, 2019 | 12.56 | 13.24 | 12.04 | 12.24 | 22,575 | -0.50(-3.94%) |
Jun 27, 2019 | 12.08 | 13.16 | 11.92 | 12.74 | 37,772 | +0.66(+5.48%) |
Jun 26, 2019 | 11.76 | 12.86 | 11.44 | 12.08 | 25,143 | +0.52(+4.50%) |
Jun 25, 2019 | 12.60 | 13.68 | 11.56 | 11.56 | 50,442 | -1.16(-9.12%) |
Jun 24, 2019 | 12.48 | 13.80 | 12.36 | 12.72 | 36,684 | +0.16(+1.27%) |
Jun 21, 2019 | 12.00 | 13.52 | 11.60 | 12.56 | 35,325 | +0.44(+3.63%) |
Jun 20, 2019 | 11.28 | 13.00 | 10.72 | 12.12 | 30,187 | +1.08(+9.78%) |
Jun 19, 2019 | 10.16 | 11.24 | 9.120 | 11.04 | 27,395 | +0.96(+9.52%) |
Jun 18, 2019 | 10.04 | 10.32 | 8.301 | 10.08 | 55,650 | +1.56(+18.31%) |
Jun 17, 2019 | 12.40 | 12.64 | 8.200 | 8.520 | 45,493 | -3.32(-28.04%) |
Jun 14, 2019 | 11.92 | 12.16 | 11.80 | 11.84 | 14,450 | +1.08(+10.04%) |
Jun 13, 2019 | 12.80 | 13.28 | 10.34 | 10.76 | 27,588 | -1.84(-14.60%) |
Jun 12, 2019 | 13.08 | 13.72 | 12.52 | 12.60 | 50,482 | -0.68(-5.12%) |
Jun 11, 2019 | 12.92 | 13.68 | 12.76 | 13.28 | 34,870 | +0.40(+3.11%) |
Jun 10, 2019 | 12.80 | 13.00 | 12.24 | 12.88 | 17,150 | +0.08(+0.63%) |
Jun 07, 2019 | 12.04 | 12.92 | 12.04 | 12.80 | 25,300 | +0.96(+8.11%) |
Jun 06, 2019 | 13.32 | 13.72 | 10.85 | 11.84 | 17,509 | -1.64(-12.17%) |
Jun 05, 2019 | 15.08 | 15.44 | 13.04 | 13.48 | 26,181 | -1.72(-11.32%) |
Jun 04, 2019 | 16.12 | 16.12 | 15.08 | 15.20 | 18,483 | -0.76(-4.76%) |
Jun 03, 2019 | 17.20 | 17.36 | 15.72 | 15.96 | 21,015 | -1.84(-10.34%) |
May 31, 2019 | 16.80 | 17.80 | 15.60 | 17.80 | 39,125 | +0.91(+5.39%) |
May 30, 2019 | 17.40 | 19.40 | 16.84 | 16.89 | 25,430 | -0.07(-0.41%) |
May 29, 2019 | 21.20 | 21.24 | 16.84 | 16.96 | 50,291 | -4.24(-20.00%) |
May 28, 2019 | 21.60 | 22.84 | 21.20 | 21.20 | 27,658 | -1.20(-5.36%) |
May 24, 2019 | 22.40 | 23.44 | 22.16 | 22.40 | 13,925 | +0.00(+0.00%) |
May 23, 2019 | 23.12 | 23.80 | 22.00 | 22.40 | 12,375 | -0.80(-3.45%) |
May 22, 2019 | 23.52 | 24.40 | 22.56 | 23.20 | 18,448 | +0.00(+0.00%) |
May 21, 2019 | 25.20 | 25.24 | 23.20 | 23.20 | 11,816 | -1.92(-7.64%) |
May 20, 2019 | 25.28 | 27.20 | 23.84 | 25.12 | 22,381 | -1.48(-5.56%) |
May 17, 2019 | 27.28 | 28.56 | 26.00 | 26.60 | 17,875 | -0.32(-1.19%) |
May 16, 2019 | 27.24 | 27.24 | 26.72 | 26.92 | 15,189 | +0.52(+1.97%) |
May 15, 2019 | 28.00 | 28.56 | 26.40 | 26.40 | 10,929 | -1.56(-5.58%) |
May 14, 2019 | 27.84 | 28.40 | 27.72 | 27.96 | 9,592 | +0.12(+0.43%) |
May 13, 2019 | 27.36 | 28.00 | 27.36 | 27.84 | 9,865 | +0.36(+1.31%) |
May 10, 2019 | 27.80 | 28.56 | 27.48 | 27.48 | 11,275 | -0.44(-1.58%) |
May 09, 2019 | 27.80 | 28.80 | 27.44 | 27.92 | 17,346 | -0.32(-1.13%) |
May 08, 2019 | 28.04 | 28.60 | 28.00 | 28.24 | 14,806 | +0.24(+0.86%) |
May 07, 2019 | 27.72 | 28.20 | 27.64 | 28.00 | 12,381 | +0.40(+1.45%) |
May 06, 2019 | 27.80 | 28.00 | 27.60 | 27.60 | 25,507 | +0.04(+0.15%) |
May 03, 2019 | 27.64 | 28.00 | 27.56 | 27.56 | 20,400 | -0.04(-0.14%) |
May 02, 2019 | 27.56 | 28.00 | 27.16 | 27.60 | 22,204 | +0.04(+0.15%) |