Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.200 | 3.350 | 3.075 | 3.280 | 206,804 | -0.01(-0.30%) |
Apr 29, 2020 | 3.230 | 3.390 | 3.180 | 3.290 | 207,975 | +0.21(+6.82%) |
Apr 28, 2020 | 3.330 | 3.350 | 3.055 | 3.080 | 195,155 | -0.15(-4.64%) |
Apr 27, 2020 | 3.040 | 3.270 | 3.040 | 3.230 | 224,110 | +0.21(+6.95%) |
Apr 24, 2020 | 2.840 | 3.050 | 2.820 | 3.020 | 154,900 | +0.18(+6.34%) |
Apr 23, 2020 | 2.940 | 2.990 | 2.810 | 2.840 | 173,478 | -0.09(-3.07%) |
Apr 22, 2020 | 2.850 | 2.950 | 2.755 | 2.930 | 162,514 | +0.13(+4.64%) |
Apr 21, 2020 | 2.680 | 2.930 | 2.680 | 2.800 | 227,224 | +0.01(+0.36%) |
Apr 20, 2020 | 2.750 | 2.900 | 2.640 | 2.790 | 454,662 | -0.01(-0.36%) |
Apr 17, 2020 | 2.760 | 2.855 | 2.740 | 2.800 | 206,200 | +0.16(+6.06%) |
Apr 16, 2020 | 2.810 | 2.880 | 2.610 | 2.640 | 230,927 | -0.17(-6.05%) |
Apr 15, 2020 | 2.830 | 2.960 | 2.740 | 2.810 | 173,806 | -0.11(-3.77%) |
Apr 14, 2020 | 2.800 | 2.960 | 2.690 | 2.920 | 423,240 | +0.20(+7.35%) |
Apr 13, 2020 | 2.760 | 2.840 | 2.630 | 2.720 | 246,764 | +0.02(+0.74%) |
Apr 09, 2020 | 2.540 | 2.750 | 2.540 | 2.700 | 368,100 | +0.25(+10.20%) |
Apr 08, 2020 | 2.430 | 2.470 | 2.290 | 2.450 | 264,675 | +0.07(+2.94%) |
Apr 07, 2020 | 2.400 | 2.530 | 2.260 | 2.380 | 357,461 | +0.02(+0.85%) |
Apr 06, 2020 | 2.230 | 2.410 | 2.190 | 2.360 | 250,971 | +0.22(+10.28%) |
Apr 03, 2020 | 2.100 | 2.180 | 2.050 | 2.140 | 228,500 | +0.03(+1.42%) |
Apr 02, 2020 | 2.010 | 2.130 | 1.950 | 2.110 | 169,046 | +0.11(+5.50%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.000 | 2.000 | 461,163 | -0.27(-11.89%) |
Mar 31, 2020 | 2.410 | 2.500 | 2.200 | 2.270 | 189,758 | -0.14(-5.81%) |
Mar 30, 2020 | 2.360 | 2.440 | 2.190 | 2.410 | 176,341 | +0.08(+3.43%) |
Mar 27, 2020 | 2.460 | 2.510 | 2.300 | 2.330 | 251,400 | -0.23(-8.98%) |
Mar 26, 2020 | 2.610 | 2.670 | 2.380 | 2.560 | 219,340 | +0.02(+0.79%) |
Mar 25, 2020 | 2.770 | 2.800 | 2.470 | 2.540 | 251,494 | -0.21(-7.64%) |
Mar 24, 2020 | 2.480 | 2.770 | 2.410 | 2.750 | 258,336 | +0.33(+13.64%) |
Mar 23, 2020 | 2.300 | 2.440 | 2.244 | 2.420 | 212,675 | +0.12(+5.22%) |
Mar 20, 2020 | 2.250 | 2.380 | 2.070 | 2.300 | 507,200 | +0.08(+3.60%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.220 | 478,465 | +0.36(+19.35%) |
Mar 18, 2020 | 2.030 | 2.090 | 1.750 | 1.860 | 276,674 | -0.31(-14.29%) |
Mar 17, 2020 | 1.950 | 2.250 | 1.864 | 2.170 | 353,334 | +0.22(+11.28%) |
Mar 16, 2020 | 2.080 | 2.350 | 1.810 | 1.950 | 416,596 | -0.44(-18.41%) |
Mar 13, 2020 | 2.630 | 2.692 | 2.190 | 2.390 | 334,000 | -0.10(-4.02%) |
Mar 12, 2020 | 2.610 | 2.790 | 2.440 | 2.490 | 399,608 | -0.44(-15.02%) |
Mar 11, 2020 | 3.210 | 3.260 | 2.890 | 2.930 | 323,148 | -0.37(-11.21%) |
Mar 10, 2020 | 3.460 | 3.490 | 3.120 | 3.300 | 349,821 | -0.01(-0.30%) |
Mar 09, 2020 | 3.580 | 3.580 | 3.210 | 3.310 | 566,432 | -0.42(-11.26%) |
Mar 06, 2020 | 3.550 | 3.770 | 3.510 | 3.730 | 354,100 | +0.11(+3.04%) |
Mar 05, 2020 | 3.710 | 3.830 | 3.510 | 3.620 | 362,250 | -0.22(-5.73%) |
Mar 04, 2020 | 4.220 | 4.220 | 3.830 | 3.840 | 264,297 | -0.22(-5.42%) |
Mar 03, 2020 | 4.020 | 4.190 | 3.870 | 4.060 | 394,593 | +0.08(+2.01%) |
Mar 02, 2020 | 4.050 | 4.250 | 3.530 | 3.980 | 728,639 | +0.15(+3.92%) |
Feb 28, 2020 | 3.800 | 4.650 | 3.650 | 3.830 | 1,184,100 | -0.49(-11.34%) |
Feb 27, 2020 | 4.700 | 4.720 | 4.270 | 4.320 | 604,731 | -0.51(-10.56%) |
Feb 26, 2020 | 4.920 | 5.200 | 4.790 | 4.830 | 314,861 | -0.04(-0.82%) |
Feb 25, 2020 | 5.310 | 5.310 | 4.730 | 4.870 | 427,597 | -0.38(-7.24%) |
Feb 24, 2020 | 5.080 | 5.340 | 5.050 | 5.250 | 426,909 | -0.11(-2.05%) |
Feb 21, 2020 | 5.350 | 5.650 | 5.200 | 5.360 | 393,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.240 | 5.590 | 5.060 | 5.360 | 571,743 | +0.13(+2.49%) |
Feb 19, 2020 | 4.690 | 5.230 | 4.570 | 5.230 | 804,237 | +0.81(+18.33%) |
Feb 18, 2020 | 4.070 | 4.530 | 4.010 | 4.420 | 998,809 | -0.11(-2.43%) |
Feb 14, 2020 | 4.510 | 4.640 | 4.350 | 4.530 | 357,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.890 | 4.922 | 4.500 | 4.530 | 495,687 | -0.40(-8.11%) |
Feb 12, 2020 | 5.210 | 5.263 | 4.900 | 4.930 | 369,525 | -0.25(-4.73%) |
Feb 11, 2020 | 5.180 | 5.200 | 5.020 | 5.175 | 228,380 | +0.02(+0.49%) |
Feb 10, 2020 | 4.790 | 5.180 | 4.728 | 5.150 | 452,232 | +0.38(+7.97%) |
Feb 07, 2020 | 5.010 | 5.160 | 4.710 | 4.770 | 635,300 | -0.31(-6.10%) |
Feb 06, 2020 | 5.200 | 5.280 | 5.020 | 5.080 | 196,350 | -0.05(-0.97%) |
Feb 05, 2020 | 5.220 | 5.320 | 4.980 | 5.130 | 264,145 | +0.01(+0.20%) |
Feb 04, 2020 | 5.250 | 5.460 | 5.080 | 5.120 | 243,113 | -0.05(-0.97%) |
Feb 03, 2020 | 4.750 | 5.230 | 4.750 | 5.170 | 265,503 | +0.45(+9.53%) |
Jan 31, 2020 | 4.850 | 4.910 | 4.700 | 4.720 | 227,400 | -0.10(-2.07%) |
Jan 30, 2020 | 5.190 | 5.210 | 4.710 | 4.820 | 367,219 | -0.42(-8.02%) |
Jan 29, 2020 | 5.120 | 5.360 | 5.050 | 5.240 | 245,095 | +0.15(+2.95%) |
Jan 28, 2020 | 5.450 | 5.450 | 5.040 | 5.090 | 379,130 | -0.27(-5.04%) |
Jan 27, 2020 | 5.440 | 5.590 | 5.260 | 5.360 | 321,771 | -0.21(-3.77%) |
Jan 24, 2020 | 5.900 | 5.900 | 5.430 | 5.570 | 611,000 | -0.26(-4.46%) |
Jan 23, 2020 | 5.670 | 5.910 | 5.480 | 5.830 | 464,796 | +0.14(+2.46%) |
Jan 22, 2020 | 6.090 | 6.210 | 5.650 | 5.690 | 529,902 | -0.35(-5.79%) |
Jan 21, 2020 | 5.370 | 6.080 | 5.320 | 6.040 | 766,460 | +0.73(+13.75%) |
Jan 17, 2020 | 5.210 | 5.440 | 5.210 | 5.310 | 491,600 | +0.16(+3.11%) |
Jan 16, 2020 | 5.040 | 5.240 | 4.943 | 5.150 | 686,212 | +0.19(+3.83%) |
Jan 15, 2020 | 5.080 | 5.250 | 4.860 | 4.960 | 407,478 | -0.12(-2.36%) |
Jan 14, 2020 | 4.830 | 5.215 | 4.817 | 5.080 | 330,395 | +0.12(+2.42%) |
Jan 13, 2020 | 5.200 | 5.220 | 4.910 | 4.960 | 408,669 | -0.21(-4.06%) |
Jan 10, 2020 | 5.530 | 5.660 | 5.140 | 5.170 | 644,400 | -0.33(-6.00%) |
Jan 09, 2020 | 5.140 | 5.550 | 5.030 | 5.500 | 966,250 | +0.39(+7.63%) |
Jan 08, 2020 | 5.190 | 5.360 | 4.920 | 5.110 | 570,427 | -0.07(-1.35%) |
Jan 07, 2020 | 5.030 | 5.180 | 4.740 | 5.180 | 672,417 | +0.17(+3.39%) |
Jan 06, 2020 | 4.320 | 5.130 | 4.280 | 5.010 | 976,347 | +0.64(+14.65%) |
Jan 03, 2020 | 4.450 | 4.640 | 4.360 | 4.370 | 234,400 | -0.10(-2.24%) |
Jan 02, 2020 | 4.700 | 4.740 | 4.405 | 4.470 | 288,376 | -0.12(-2.61%) |
Dec 31, 2019 | 4.290 | 4.680 | 4.290 | 4.590 | 469,900 | +0.29(+6.74%) |
Dec 30, 2019 | 4.600 | 4.620 | 4.220 | 4.300 | 552,823 | -0.21(-4.66%) |
Dec 27, 2019 | 4.980 | 4.980 | 4.490 | 4.510 | 749,700 | -0.05(-1.10%) |
Dec 26, 2019 | 4.600 | 4.620 | 4.440 | 4.560 | 300,434 | -0.03(-0.65%) |
Dec 24, 2019 | 4.400 | 4.710 | 4.360 | 4.590 | 263,000 | +0.22(+5.15%) |
Dec 23, 2019 | 4.090 | 4.380 | 3.945 | 4.365 | 435,136 | +0.32(+7.78%) |
Dec 20, 2019 | 3.990 | 4.050 | 3.790 | 4.050 | 1,244,900 | +0.11(+2.79%) |
Dec 19, 2019 | 3.850 | 4.000 | 3.700 | 3.940 | 327,953 | +0.09(+2.34%) |
Dec 18, 2019 | 4.020 | 4.040 | 3.800 | 3.850 | 426,735 | -0.17(-4.23%) |
Dec 17, 2019 | 4.060 | 4.190 | 3.940 | 4.020 | 294,695 | -0.04(-0.99%) |
Dec 16, 2019 | 4.330 | 4.400 | 4.020 | 4.060 | 414,288 | -0.25(-5.80%) |
Dec 13, 2019 | 4.670 | 4.670 | 4.280 | 4.310 | 400,000 | -0.37(-7.91%) |
Dec 12, 2019 | 4.570 | 4.860 | 4.570 | 4.680 | 656,985 | +0.17(+3.77%) |
Dec 11, 2019 | 4.110 | 4.540 | 4.110 | 4.510 | 732,484 | +0.42(+10.27%) |
Dec 10, 2019 | 3.890 | 4.100 | 3.880 | 4.090 | 431,315 | +0.20(+5.14%) |
Dec 09, 2019 | 3.930 | 4.100 | 3.890 | 3.890 | 484,468 | +0.00(+0.00%) |
Dec 06, 2019 | 3.820 | 3.960 | 3.760 | 3.890 | 443,600 | +0.12(+3.18%) |
Dec 05, 2019 | 3.960 | 3.980 | 3.750 | 3.770 | 459,765 | -0.23(-5.75%) |
Dec 04, 2019 | 4.000 | 4.020 | 3.900 | 4.000 | 327,155 | +0.00(+0.00%) |
Dec 03, 2019 | 3.940 | 4.100 | 3.910 | 4.000 | 468,062 | +0.06(+1.52%) |
Dec 02, 2019 | 3.950 | 4.230 | 3.880 | 3.940 | 819,341 | +0.02(+0.51%) |
Nov 29, 2019 | 3.750 | 3.970 | 3.730 | 3.920 | 178,700 | +0.14(+3.70%) |
Nov 27, 2019 | 3.880 | 3.940 | 3.699 | 3.780 | 430,600 | +0.01(+0.27%) |
Nov 26, 2019 | 3.910 | 4.010 | 3.700 | 3.770 | 685,139 | -0.11(-2.84%) |
Nov 25, 2019 | 3.590 | 4.090 | 3.550 | 3.880 | 923,012 | +0.34(+9.60%) |
Nov 22, 2019 | 3.310 | 3.650 | 3.310 | 3.540 | 1,533,800 | +0.22(+6.63%) |
Nov 21, 2019 | 3.290 | 3.430 | 3.200 | 3.320 | 536,330 | +0.04(+1.22%) |
Nov 20, 2019 | 3.200 | 3.440 | 3.200 | 3.280 | 444,995 | +0.05(+1.55%) |
Nov 19, 2019 | 3.200 | 3.370 | 3.180 | 3.230 | 334,298 | +0.03(+0.94%) |
Nov 18, 2019 | 3.440 | 3.460 | 3.200 | 3.200 | 414,231 | -0.31(-8.83%) |
Nov 15, 2019 | 3.690 | 3.690 | 3.470 | 3.510 | 289,900 | -0.15(-4.10%) |
Nov 14, 2019 | 3.750 | 3.790 | 3.620 | 3.660 | 207,205 | -0.09(-2.40%) |
Nov 13, 2019 | 3.920 | 3.920 | 3.720 | 3.750 | 221,205 | -0.16(-4.09%) |
Nov 12, 2019 | 3.830 | 4.030 | 3.810 | 3.910 | 193,039 | -0.01(-0.26%) |
Nov 11, 2019 | 3.810 | 3.940 | 3.640 | 3.920 | 319,736 | +0.03(+0.77%) |
Nov 08, 2019 | 3.940 | 4.080 | 3.890 | 3.890 | 382,100 | +0.00(+0.00%) |
Nov 07, 2019 | 3.750 | 4.030 | 3.750 | 3.890 | 380,433 | -0.12(-2.99%) |
Nov 06, 2019 | 4.120 | 4.140 | 3.970 | 4.010 | 186,177 | -0.10(-2.43%) |
Nov 05, 2019 | 4.160 | 4.300 | 4.000 | 4.110 | 1,356,211 | -0.05(-1.20%) |
Nov 04, 2019 | 4.220 | 4.355 | 4.150 | 4.160 | 212,279 | -0.04(-0.95%) |
Nov 01, 2019 | 4.030 | 4.310 | 4.000 | 4.200 | 370,500 | +0.25(+6.33%) |
Oct 31, 2019 | 3.960 | 4.000 | 3.800 | 3.950 | 201,928 | -0.06(-1.50%) |
Oct 30, 2019 | 3.890 | 4.050 | 3.870 | 4.010 | 270,708 | +0.13(+3.35%) |
Oct 29, 2019 | 3.990 | 4.080 | 3.870 | 3.880 | 288,028 | -0.16(-3.96%) |
Oct 28, 2019 | 4.000 | 4.380 | 4.000 | 4.040 | 630,847 | +0.20(+5.21%) |
Oct 25, 2019 | 3.740 | 3.920 | 3.720 | 3.840 | 203,900 | +0.10(+2.67%) |
Oct 24, 2019 | 3.800 | 3.840 | 3.697 | 3.740 | 338,262 | -0.06(-1.58%) |
Oct 23, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 129,166 | +0.04(+1.06%) |
Oct 22, 2019 | 4.060 | 4.140 | 3.755 | 3.760 | 194,333 | -0.33(-8.07%) |
Oct 21, 2019 | 4.020 | 4.160 | 3.940 | 4.090 | 229,351 | +0.10(+2.51%) |
Oct 18, 2019 | 4.040 | 4.110 | 3.900 | 3.990 | 271,900 | -0.09(-2.21%) |
Oct 17, 2019 | 4.070 | 4.170 | 4.020 | 4.080 | 153,542 | +0.03(+0.74%) |
Oct 16, 2019 | 4.100 | 4.250 | 4.040 | 4.050 | 270,598 | -0.08(-1.94%) |
Oct 15, 2019 | 4.000 | 4.210 | 3.971 | 4.130 | 185,139 | +0.04(+0.98%) |
Oct 14, 2019 | 4.190 | 4.245 | 4.040 | 4.090 | 220,324 | -0.05(-1.21%) |
Oct 11, 2019 | 4.200 | 4.320 | 4.120 | 4.140 | 220,800 | -0.10(-2.36%) |
Oct 10, 2019 | 4.160 | 4.460 | 4.080 | 4.240 | 382,422 | -0.10(-2.30%) |
Oct 09, 2019 | 3.960 | 4.550 | 3.910 | 4.340 | 1,069,640 | +0.65(+17.62%) |
Oct 08, 2019 | 3.720 | 3.850 | 3.610 | 3.690 | 337,366 | -0.06(-1.60%) |
Oct 07, 2019 | 3.790 | 3.940 | 3.730 | 3.750 | 988,056 | -0.04(-1.06%) |
Oct 04, 2019 | 3.650 | 3.860 | 3.640 | 3.790 | 247,600 | +0.15(+4.12%) |
Oct 03, 2019 | 3.850 | 3.880 | 3.580 | 3.640 | 238,767 | -0.24(-6.19%) |
Oct 02, 2019 | 3.730 | 3.930 | 3.680 | 3.880 | 243,838 | +0.19(+5.15%) |
Oct 01, 2019 | 3.850 | 4.130 | 3.220 | 3.690 | 1,569,893 | -0.19(-4.77%) |
Sep 30, 2019 | 4.190 | 4.300 | 3.860 | 3.875 | 779,251 | -0.40(-9.36%) |
Sep 27, 2019 | 4.260 | 4.400 | 4.190 | 4.275 | 347,900 | +0.03(+0.71%) |
Sep 26, 2019 | 4.730 | 4.740 | 4.230 | 4.245 | 222,618 | -0.52(-11.01%) |
Sep 25, 2019 | 4.930 | 4.950 | 4.605 | 4.770 | 354,960 | -0.15(-3.05%) |
Sep 24, 2019 | 5.300 | 5.370 | 4.860 | 4.920 | 604,890 | -0.35(-6.64%) |
Sep 23, 2019 | 5.190 | 5.280 | 5.080 | 5.270 | 277,716 | +0.04(+0.76%) |
Sep 20, 2019 | 5.410 | 5.470 | 5.090 | 5.230 | 467,100 | -0.21(-3.86%) |
Sep 19, 2019 | 5.350 | 5.550 | 5.260 | 5.440 | 279,503 | +0.10(+1.87%) |
Sep 18, 2019 | 5.490 | 5.550 | 5.110 | 5.340 | 291,156 | -0.15(-2.73%) |
Sep 17, 2019 | 5.730 | 5.730 | 5.444 | 5.490 | 181,097 | -0.17(-3.00%) |
Sep 16, 2019 | 5.710 | 5.760 | 5.570 | 5.660 | 161,005 | -0.06(-1.05%) |
Sep 13, 2019 | 5.870 | 5.980 | 5.570 | 5.720 | 181,400 | -0.13(-2.22%) |
Sep 12, 2019 | 6.340 | 6.340 | 5.830 | 5.850 | 232,053 | -0.45(-7.14%) |
Sep 11, 2019 | 6.130 | 6.380 | 6.030 | 6.300 | 261,681 | +0.19(+3.11%) |
Sep 10, 2019 | 5.730 | 6.120 | 5.700 | 6.110 | 280,203 | +0.35(+6.08%) |
Sep 09, 2019 | 5.590 | 5.820 | 5.470 | 5.760 | 247,430 | +0.21(+3.78%) |
Sep 06, 2019 | 5.790 | 5.850 | 5.530 | 5.550 | 280,200 | -0.23(-3.98%) |
Sep 05, 2019 | 5.640 | 5.860 | 5.540 | 5.780 | 280,897 | +0.14(+2.48%) |
Sep 04, 2019 | 5.380 | 5.640 | 5.240 | 5.640 | 287,222 | +0.33(+6.21%) |
Sep 03, 2019 | 5.400 | 5.520 | 5.230 | 5.310 | 449,804 | -0.12(-2.21%) |
Aug 30, 2019 | 5.620 | 5.650 | 5.400 | 5.430 | 113,100 | -0.20(-3.55%) |
Aug 29, 2019 | 5.450 | 5.640 | 5.350 | 5.630 | 243,738 | +0.24(+4.45%) |
Aug 28, 2019 | 5.250 | 5.450 | 5.180 | 5.390 | 419,205 | +0.13(+2.47%) |
Aug 27, 2019 | 5.600 | 5.680 | 5.250 | 5.260 | 131,059 | -0.33(-5.90%) |
Aug 26, 2019 | 5.590 | 5.630 | 5.520 | 5.590 | 87,386 | +0.03(+0.54%) |
Aug 23, 2019 | 5.740 | 5.820 | 5.470 | 5.560 | 194,100 | -0.19(-3.30%) |
Aug 22, 2019 | 5.810 | 5.860 | 5.670 | 5.750 | 104,282 | -0.04(-0.69%) |
Aug 21, 2019 | 5.800 | 5.920 | 5.660 | 5.790 | 488,261 | +0.01(+0.17%) |
Aug 20, 2019 | 5.880 | 5.940 | 5.680 | 5.780 | 170,278 | -0.10(-1.70%) |
Aug 19, 2019 | 5.870 | 5.990 | 5.800 | 5.880 | 158,949 | +0.07(+1.20%) |
Aug 16, 2019 | 5.720 | 5.870 | 5.600 | 5.810 | 282,600 | +0.08(+1.40%) |
Aug 15, 2019 | 5.620 | 5.850 | 5.490 | 5.730 | 258,424 | +0.14(+2.50%) |
Aug 14, 2019 | 5.660 | 5.790 | 5.460 | 5.590 | 287,800 | -0.16(-2.78%) |
Aug 13, 2019 | 5.530 | 5.825 | 5.470 | 5.750 | 439,549 | +0.21(+3.79%) |
Aug 12, 2019 | 5.420 | 5.670 | 5.370 | 5.540 | 214,317 | +0.04(+0.73%) |
Aug 09, 2019 | 5.570 | 5.610 | 5.400 | 5.500 | 219,800 | -0.05(-0.90%) |
Aug 08, 2019 | 5.200 | 5.730 | 5.130 | 5.550 | 612,837 | +0.30(+5.71%) |
Aug 07, 2019 | 5.100 | 5.320 | 5.100 | 5.250 | 173,292 | +0.03(+0.57%) |
Aug 06, 2019 | 5.080 | 5.260 | 4.980 | 5.220 | 202,722 | +0.20(+3.98%) |
Aug 05, 2019 | 4.990 | 5.580 | 4.890 | 5.020 | 419,975 | -0.08(-1.57%) |
Aug 02, 2019 | 5.050 | 5.140 | 4.995 | 5.100 | 238,600 | +0.00(+0.00%) |
Aug 01, 2019 | 5.100 | 5.220 | 5.040 | 5.100 | 304,542 | -0.01(-0.20%) |
Jul 31, 2019 | 5.230 | 5.340 | 5.090 | 5.110 | 233,839 | -0.12(-2.29%) |
Jul 30, 2019 | 5.020 | 5.260 | 5.020 | 5.230 | 321,146 | +0.17(+3.36%) |
Jul 29, 2019 | 5.120 | 5.240 | 4.960 | 5.060 | 175,647 | -0.08(-1.56%) |
Jul 26, 2019 | 5.160 | 5.270 | 5.030 | 5.140 | 709,400 | +0.00(+0.00%) |
Jul 25, 2019 | 5.260 | 5.340 | 4.900 | 5.140 | 544,363 | -0.16(-3.02%) |
Jul 24, 2019 | 5.350 | 5.350 | 5.140 | 5.300 | 248,365 | -0.07(-1.30%) |
Jul 23, 2019 | 5.530 | 5.550 | 5.320 | 5.370 | 685,613 | -0.13(-2.36%) |
Jul 22, 2019 | 5.570 | 5.680 | 5.490 | 5.500 | 231,118 | -0.09(-1.61%) |
Jul 19, 2019 | 5.580 | 5.670 | 5.444 | 5.590 | 274,500 | +0.00(+0.00%) |
Jul 18, 2019 | 5.420 | 5.710 | 5.400 | 5.590 | 348,469 | +0.11(+2.01%) |
Jul 17, 2019 | 5.650 | 5.680 | 5.340 | 5.480 | 453,352 | -0.18(-3.18%) |
Jul 16, 2019 | 5.590 | 5.780 | 5.530 | 5.660 | 315,526 | +0.07(+1.25%) |
Jul 15, 2019 | 5.680 | 5.736 | 5.550 | 5.590 | 214,619 | -0.07(-1.24%) |
Jul 12, 2019 | 5.680 | 5.880 | 5.630 | 5.660 | 294,500 | -0.02(-0.35%) |
Jul 11, 2019 | 5.890 | 5.890 | 5.550 | 5.680 | 451,159 | -0.18(-3.07%) |
Jul 10, 2019 | 5.850 | 5.990 | 5.680 | 5.860 | 628,040 | +0.09(+1.56%) |
Jul 09, 2019 | 5.830 | 5.940 | 5.750 | 5.770 | 861,016 | -0.11(-1.87%) |
Jul 08, 2019 | 6.030 | 6.160 | 5.800 | 5.880 | 347,704 | -0.24(-3.92%) |
Jul 05, 2019 | 6.190 | 6.260 | 6.060 | 6.120 | 781,200 | -0.13(-2.08%) |
Jul 03, 2019 | 6.100 | 6.300 | 5.980 | 6.250 | 206,400 | +0.14(+2.29%) |
Jul 02, 2019 | 6.280 | 6.300 | 6.050 | 6.110 | 328,581 | -0.20(-3.17%) |
Jul 01, 2019 | 6.100 | 6.360 | 6.010 | 6.310 | 849,269 | +0.28(+4.64%) |
Jun 28, 2019 | 6.040 | 6.100 | 5.840 | 6.030 | 943,300 | -0.02(-0.33%) |
Jun 27, 2019 | 5.930 | 6.100 | 5.880 | 6.050 | 572,840 | +0.18(+3.07%) |
Jun 26, 2019 | 6.130 | 6.260 | 5.860 | 5.870 | 398,045 | -0.22(-3.61%) |
Jun 25, 2019 | 6.140 | 6.260 | 6.000 | 6.090 | 561,312 | -0.05(-0.81%) |
Jun 24, 2019 | 6.320 | 6.540 | 6.130 | 6.140 | 755,943 | -0.16(-2.54%) |
Jun 21, 2019 | 6.440 | 6.500 | 6.130 | 6.300 | 2,151,300 | -0.15(-2.33%) |
Jun 20, 2019 | 6.610 | 6.725 | 6.415 | 6.450 | 408,148 | -0.06(-0.92%) |
Jun 19, 2019 | 6.570 | 6.760 | 6.420 | 6.510 | 702,128 | -0.02(-0.31%) |
Jun 18, 2019 | 6.430 | 6.850 | 6.430 | 6.530 | 1,071,361 | +0.09(+1.40%) |
Jun 17, 2019 | 5.960 | 6.600 | 5.880 | 6.440 | 1,076,331 | +0.54(+9.15%) |
Jun 14, 2019 | 6.410 | 6.410 | 5.800 | 5.900 | 910,100 | -0.48(-7.52%) |
Jun 13, 2019 | 6.300 | 6.390 | 6.130 | 6.380 | 241,314 | +0.10(+1.59%) |
Jun 12, 2019 | 6.200 | 6.470 | 6.130 | 6.280 | 513,067 | +0.07(+1.13%) |
Jun 11, 2019 | 6.150 | 6.440 | 5.910 | 6.210 | 1,617,954 | +0.12(+1.97%) |
Jun 10, 2019 | 6.160 | 6.400 | 6.030 | 6.090 | 423,406 | -0.01(-0.16%) |
Jun 07, 2019 | 6.140 | 6.290 | 6.020 | 6.100 | 870,700 | -0.01(-0.16%) |
Jun 06, 2019 | 6.410 | 6.530 | 6.090 | 6.110 | 791,289 | -0.30(-4.68%) |
Jun 05, 2019 | 6.620 | 6.760 | 6.095 | 6.410 | 790,340 | -0.24(-3.61%) |
Jun 04, 2019 | 6.800 | 6.930 | 6.560 | 6.650 | 790,817 | -0.17(-2.49%) |
Jun 03, 2019 | 8.060 | 8.100 | 6.520 | 6.820 | 879,062 | -1.58(-18.81%) |
May 31, 2019 | 8.340 | 8.560 | 8.310 | 8.400 | 199,300 | -0.06(-0.71%) |
May 30, 2019 | 8.640 | 8.810 | 8.350 | 8.460 | 161,958 | -0.18(-2.08%) |
May 29, 2019 | 8.570 | 8.800 | 8.410 | 8.640 | 305,626 | -0.09(-1.03%) |
May 28, 2019 | 9.040 | 9.130 | 8.680 | 8.730 | 319,434 | -0.32(-3.54%) |
May 24, 2019 | 8.860 | 9.120 | 8.860 | 9.050 | 219,600 | +0.24(+2.72%) |
May 23, 2019 | 8.720 | 8.900 | 8.530 | 8.810 | 305,510 | -0.05(-0.56%) |
May 22, 2019 | 9.330 | 9.490 | 8.780 | 8.860 | 153,717 | -0.51(-5.44%) |
May 21, 2019 | 8.860 | 9.380 | 8.770 | 9.370 | 282,013 | +0.54(+6.12%) |
May 20, 2019 | 9.130 | 9.150 | 8.820 | 8.830 | 177,247 | -0.38(-4.13%) |
May 17, 2019 | 9.360 | 9.460 | 9.180 | 9.210 | 237,900 | -0.30(-3.15%) |
May 16, 2019 | 9.200 | 10.05 | 8.980 | 9.510 | 261,742 | +0.34(+3.71%) |
May 15, 2019 | 9.100 | 9.220 | 8.880 | 9.170 | 241,242 | -0.03(-0.33%) |
May 14, 2019 | 9.140 | 9.390 | 9.040 | 9.200 | 516,013 | +0.10(+1.10%) |
May 13, 2019 | 9.600 | 9.660 | 9.080 | 9.100 | 322,422 | -0.78(-7.89%) |
May 10, 2019 | 10.37 | 10.38 | 9.770 | 9.880 | 337,500 | -0.51(-4.91%) |
May 09, 2019 | 10.70 | 10.89 | 9.900 | 10.39 | 391,119 | -0.55(-5.03%) |
May 08, 2019 | 11.14 | 11.36 | 10.90 | 10.94 | 344,300 | -0.24(-2.15%) |
May 07, 2019 | 11.47 | 11.68 | 11.04 | 11.18 | 256,651 | -0.42(-3.62%) |
May 06, 2019 | 11.27 | 11.67 | 11.25 | 11.60 | 163,557 | +0.05(+0.43%) |
May 03, 2019 | 11.11 | 11.65 | 11.02 | 11.55 | 446,500 | +0.51(+4.62%) |
May 02, 2019 | 10.83 | 11.28 | 10.83 | 11.04 | 158,795 | +0.10(+0.91%) |