Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.710 | 1.940 | 1.560 | 1.610 | 7,225 | -0.16(-9.04%) |
Apr 29, 2020 | 1.830 | 1.859 | 1.740 | 1.770 | 15,637 | +0.04(+2.31%) |
Apr 28, 2020 | 1.730 | 1.820 | 1.610 | 1.730 | 6,206 | +0.03(+1.76%) |
Apr 27, 2020 | 1.560 | 1.700 | 1.560 | 1.700 | 8,176 | +0.15(+9.68%) |
Apr 24, 2020 | 1.520 | 1.550 | 1.450 | 1.550 | 2,800 | +0.00(+0.00%) |
Apr 23, 2020 | 1.550 | 1.670 | 1.440 | 1.550 | 14,530 | -0.03(-1.90%) |
Apr 22, 2020 | 1.580 | 1.800 | 1.580 | 1.580 | 10,069 | +0.02(+1.28%) |
Apr 21, 2020 | 1.620 | 1.758 | 1.550 | 1.560 | 14,499 | -0.05(-3.11%) |
Apr 20, 2020 | 1.770 | 1.775 | 1.600 | 1.610 | 21,888 | -0.15(-8.52%) |
Apr 17, 2020 | 1.680 | 1.820 | 1.680 | 1.760 | 44,800 | +0.08(+4.76%) |
Apr 16, 2020 | 1.850 | 1.940 | 1.550 | 1.680 | 28,585 | -0.09(-5.08%) |
Apr 15, 2020 | 1.830 | 2.200 | 1.750 | 1.770 | 20,259 | -0.10(-5.35%) |
Apr 14, 2020 | 1.830 | 2.170 | 1.830 | 1.870 | 6,232 | -0.13(-6.50%) |
Apr 13, 2020 | 2.050 | 2.110 | 2.000 | 2.000 | 16,442 | +0.01(+0.50%) |
Apr 09, 2020 | 2.170 | 2.290 | 1.860 | 1.990 | 44,300 | -0.01(-0.50%) |
Apr 08, 2020 | 2.010 | 2.180 | 1.950 | 2.000 | 12,438 | +0.07(+3.63%) |
Apr 07, 2020 | 1.950 | 2.080 | 1.930 | 1.930 | 5,745 | -0.15(-7.21%) |
Apr 06, 2020 | 1.906 | 2.110 | 1.906 | 2.080 | 8,663 | +0.33(+18.86%) |
Apr 03, 2020 | 2.150 | 2.150 | 1.750 | 1.750 | 14,600 | -0.11(-5.91%) |
Apr 02, 2020 | 1.810 | 2.040 | 1.800 | 1.860 | 13,768 | -0.02(-1.06%) |
Apr 01, 2020 | 2.120 | 2.140 | 1.850 | 1.880 | 11,740 | -0.06(-3.09%) |
Mar 31, 2020 | 2.090 | 2.090 | 1.850 | 1.940 | 6,604 | +0.05(+2.65%) |
Mar 30, 2020 | 1.900 | 2.000 | 1.855 | 1.890 | 27,752 | -0.09(-4.55%) |
Mar 27, 2020 | 2.010 | 2.100 | 1.720 | 1.980 | 23,200 | -0.12(-5.71%) |
Mar 26, 2020 | 2.020 | 2.110 | 1.955 | 2.100 | 8,602 | +0.17(+8.81%) |
Mar 25, 2020 | 1.710 | 1.960 | 1.410 | 1.930 | 24,461 | +0.12(+6.63%) |
Mar 24, 2020 | 1.920 | 1.920 | 1.700 | 1.810 | 25,568 | +0.06(+3.43%) |
Mar 23, 2020 | 1.700 | 1.820 | 1.700 | 1.750 | 17,819 | +0.05(+2.94%) |
Mar 20, 2020 | 2.190 | 2.280 | 1.700 | 1.700 | 48,800 | -0.28(-14.14%) |
Mar 19, 2020 | 1.700 | 2.009 | 1.700 | 1.980 | 17,486 | +0.28(+16.47%) |
Mar 18, 2020 | 2.030 | 2.030 | 1.700 | 1.700 | 27,810 | -0.15(-8.11%) |
Mar 17, 2020 | 1.780 | 1.940 | 1.740 | 1.850 | 19,592 | +0.23(+14.20%) |
Mar 16, 2020 | 2.290 | 2.319 | 1.610 | 1.620 | 34,455 | -0.58(-26.36%) |
Mar 13, 2020 | 2.380 | 2.390 | 2.110 | 2.200 | 49,700 | +0.00(+0.00%) |
Mar 12, 2020 | 2.060 | 2.260 | 2.050 | 2.200 | 18,483 | -0.05(-2.22%) |
Mar 11, 2020 | 2.050 | 2.480 | 2.050 | 2.250 | 86,974 | +0.11(+5.14%) |
Mar 10, 2020 | 2.030 | 2.500 | 1.980 | 2.140 | 24,718 | +0.28(+15.05%) |
Mar 09, 2020 | 2.000 | 2.060 | 1.800 | 1.860 | 29,254 | -0.17(-8.37%) |
Mar 06, 2020 | 2.080 | 2.310 | 1.930 | 2.030 | 8,400 | -0.19(-8.56%) |
Mar 05, 2020 | 2.300 | 2.500 | 2.110 | 2.220 | 53,219 | -0.08(-3.48%) |
Mar 04, 2020 | 2.430 | 2.430 | 2.035 | 2.300 | 29,546 | -0.06(-2.34%) |
Mar 03, 2020 | 2.550 | 2.923 | 2.280 | 2.355 | 51,109 | -0.15(-5.80%) |
Mar 02, 2020 | 2.060 | 2.600 | 1.660 | 2.500 | 105,499 | +0.44(+21.36%) |
Feb 28, 2020 | 1.680 | 2.270 | 1.680 | 2.060 | 37,000 | +0.46(+28.75%) |
Feb 27, 2020 | 1.860 | 2.010 | 1.560 | 1.600 | 21,713 | -0.62(-27.93%) |
Feb 26, 2020 | 2.240 | 2.340 | 2.040 | 2.220 | 26,293 | -0.08(-3.48%) |
Feb 25, 2020 | 2.410 | 2.420 | 2.200 | 2.300 | 9,087 | -0.07(-2.95%) |
Feb 24, 2020 | 2.360 | 2.370 | 2.300 | 2.370 | 10,797 | +0.01(+0.42%) |
Feb 21, 2020 | 2.670 | 2.670 | 2.215 | 2.360 | 22,900 | -0.21(-8.17%) |
Feb 20, 2020 | 2.410 | 2.595 | 2.252 | 2.570 | 14,233 | +0.20(+8.44%) |
Feb 19, 2020 | 2.390 | 2.590 | 2.210 | 2.370 | 20,640 | -0.02(-1.04%) |
Feb 18, 2020 | 2.340 | 2.860 | 2.320 | 2.395 | 62,211 | +0.23(+10.88%) |
Feb 14, 2020 | 2.140 | 2.440 | 2.050 | 2.160 | 514,100 | +0.00(+0.00%) |
Feb 13, 2020 | 2.430 | 2.430 | 1.940 | 2.160 | 43,388 | -0.27(-11.11%) |
Feb 12, 2020 | 2.680 | 2.680 | 2.430 | 2.430 | 20,080 | -0.23(-8.65%) |
Feb 11, 2020 | 2.700 | 2.745 | 2.613 | 2.660 | 10,758 | -0.04(-1.48%) |
Feb 10, 2020 | 2.750 | 2.765 | 2.700 | 2.700 | 905 | +0.00(+0.00%) |
Feb 07, 2020 | 2.780 | 3.095 | 2.700 | 2.700 | 10,000 | -0.03(-1.10%) |
Feb 06, 2020 | 2.920 | 2.969 | 2.730 | 2.730 | 8,836 | -0.10(-3.53%) |
Feb 05, 2020 | 3.200 | 3.200 | 2.830 | 2.830 | 1,953 | +0.03(+1.07%) |
Feb 04, 2020 | 2.950 | 3.038 | 2.800 | 2.800 | 7,063 | -0.10(-3.45%) |
Feb 03, 2020 | 2.990 | 3.050 | 2.900 | 2.900 | 2,423 | -0.09(-3.01%) |
Jan 31, 2020 | 3.000 | 3.065 | 2.990 | 2.990 | 5,700 | -0.02(-0.66%) |
Jan 30, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 483 | +0.16(+5.61%) |
Jan 29, 2020 | 2.930 | 2.940 | 2.800 | 2.850 | 4,599 | -0.03(-1.04%) |
Jan 28, 2020 | 3.050 | 3.050 | 2.834 | 2.880 | 13,859 | -0.07(-2.37%) |
Jan 27, 2020 | 2.960 | 3.195 | 2.950 | 2.950 | 19,508 | -0.01(-0.34%) |
Jan 24, 2020 | 2.950 | 3.050 | 2.950 | 2.960 | 4,100 | +0.00(+0.00%) |
Jan 23, 2020 | 2.950 | 3.070 | 2.950 | 2.960 | 1,724 | +0.00(+0.00%) |
Jan 22, 2020 | 3.000 | 3.160 | 2.960 | 2.960 | 13,362 | -0.05(-1.66%) |
Jan 21, 2020 | 3.060 | 3.100 | 3.010 | 3.010 | 2,203 | +0.00(+0.00%) |
Jan 17, 2020 | 3.130 | 3.275 | 3.000 | 3.010 | 20,600 | -0.01(-0.33%) |
Jan 16, 2020 | 3.070 | 3.070 | 3.000 | 3.020 | 4,411 | +0.05(+1.68%) |
Jan 15, 2020 | 3.010 | 3.060 | 2.950 | 2.970 | 5,898 | -0.05(-1.66%) |
Jan 14, 2020 | 3.020 | 3.185 | 3.020 | 3.020 | 20,211 | -0.08(-2.58%) |
Jan 13, 2020 | 3.260 | 3.260 | 3.100 | 3.100 | 15,843 | -0.02(-0.64%) |
Jan 10, 2020 | 2.880 | 3.274 | 2.880 | 3.120 | 52,200 | +0.27(+9.47%) |
Jan 09, 2020 | 2.620 | 2.910 | 2.620 | 2.850 | 14,001 | +0.15(+5.56%) |
Jan 08, 2020 | 2.560 | 2.720 | 2.560 | 2.700 | 8,113 | +0.10(+3.85%) |
Jan 07, 2020 | 2.570 | 2.660 | 2.570 | 2.600 | 1,025 | -0.09(-3.35%) |
Jan 06, 2020 | 2.650 | 2.750 | 2.650 | 2.690 | 4,198 | +0.07(+2.67%) |
Jan 03, 2020 | 2.570 | 2.985 | 2.510 | 2.620 | 16,200 | -0.06(-2.24%) |
Jan 02, 2020 | 2.440 | 2.720 | 2.400 | 2.680 | 6,247 | +0.23(+9.39%) |
Dec 31, 2019 | 2.470 | 2.658 | 2.370 | 2.450 | 49,500 | -0.05(-2.00%) |
Dec 30, 2019 | 2.600 | 2.760 | 2.450 | 2.500 | 26,275 | -0.10(-3.85%) |
Dec 27, 2019 | 2.750 | 2.750 | 2.500 | 2.600 | 23,600 | -0.04(-1.52%) |
Dec 26, 2019 | 2.650 | 3.060 | 2.550 | 2.640 | 31,431 | +0.09(+3.53%) |
Dec 24, 2019 | 2.600 | 2.830 | 2.500 | 2.550 | 139,100 | -0.10(-3.77%) |
Dec 23, 2019 | 2.620 | 2.670 | 2.600 | 2.650 | 11,718 | +0.05(+1.92%) |
Dec 20, 2019 | 2.640 | 2.660 | 2.230 | 2.600 | 54,800 | -0.04(-1.52%) |
Dec 19, 2019 | 2.570 | 2.910 | 2.540 | 2.640 | 19,462 | +0.12(+4.76%) |
Dec 18, 2019 | 2.910 | 3.170 | 2.320 | 2.520 | 330,582 | -0.56(-18.18%) |
Dec 17, 2019 | 3.055 | 3.080 | 3.055 | 3.080 | 1,085 | -0.10(-3.14%) |
Dec 16, 2019 | 3.225 | 3.225 | 3.180 | 3.180 | 4,652 | +0.03(+0.95%) |
Dec 13, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 27,100 | -0.10(-3.08%) |
Dec 12, 2019 | 2.950 | 3.340 | 2.950 | 3.250 | 43,556 | +0.35(+12.07%) |
Dec 11, 2019 | 3.244 | 3.244 | 2.520 | 2.900 | 78,461 | -0.27(-8.52%) |
Dec 10, 2019 | 3.150 | 3.170 | 3.079 | 3.170 | 2,465 | +0.10(+3.26%) |
Dec 09, 2019 | 3.100 | 3.100 | 3.060 | 3.070 | 5,360 | +0.02(+0.66%) |
Dec 06, 2019 | 3.020 | 3.210 | 3.020 | 3.050 | 7,000 | -0.05(-1.61%) |
Dec 05, 2019 | 3.045 | 3.130 | 3.045 | 3.100 | 10,179 | +0.08(+2.65%) |
Dec 04, 2019 | 3.040 | 3.120 | 3.000 | 3.020 | 9,215 | -0.18(-5.63%) |
Dec 03, 2019 | 3.310 | 3.375 | 3.150 | 3.200 | 4,784 | +0.04(+1.27%) |
Dec 02, 2019 | 3.350 | 3.350 | 3.060 | 3.160 | 36,780 | -0.25(-7.33%) |
Nov 29, 2019 | 3.460 | 3.480 | 3.350 | 3.410 | 3,200 | -0.04(-1.16%) |
Nov 27, 2019 | 3.400 | 3.460 | 3.380 | 3.450 | 6,200 | +0.04(+1.17%) |
Nov 26, 2019 | 3.555 | 3.555 | 3.380 | 3.410 | 6,341 | -0.04(-1.16%) |
Nov 25, 2019 | 3.420 | 3.470 | 3.420 | 3.450 | 4,195 | +0.07(+2.07%) |
Nov 22, 2019 | 3.818 | 3.818 | 3.350 | 3.380 | 5,300 | -0.03(-0.88%) |
Nov 21, 2019 | 3.720 | 3.800 | 3.400 | 3.410 | 22,990 | +0.01(+0.29%) |
Nov 20, 2019 | 3.600 | 3.610 | 3.400 | 3.400 | 22,841 | +0.04(+1.19%) |
Nov 19, 2019 | 3.400 | 3.690 | 3.300 | 3.360 | 42,235 | +0.03(+0.90%) |
Nov 18, 2019 | 3.340 | 3.460 | 2.970 | 3.330 | 23,353 | -0.01(-0.30%) |
Nov 15, 2019 | 3.240 | 3.480 | 3.090 | 3.340 | 21,800 | +0.29(+9.51%) |
Nov 14, 2019 | 3.224 | 3.224 | 3.010 | 3.050 | 5,354 | -0.18(-5.57%) |
Nov 13, 2019 | 3.340 | 3.383 | 3.120 | 3.230 | 9,429 | -0.01(-0.31%) |
Nov 12, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 14,391 | -0.03(-0.92%) |
Nov 11, 2019 | 3.330 | 3.470 | 3.270 | 3.270 | 6,263 | -0.14(-4.11%) |
Nov 08, 2019 | 3.330 | 3.820 | 3.330 | 3.410 | 12,600 | +0.16(+4.92%) |
Nov 07, 2019 | 3.250 | 3.520 | 3.240 | 3.250 | 5,314 | +0.05(+1.56%) |
Nov 06, 2019 | 3.330 | 3.330 | 3.180 | 3.200 | 2,003 | -0.11(-3.32%) |
Nov 05, 2019 | 3.350 | 3.501 | 3.280 | 3.310 | 16,649 | -0.04(-1.19%) |
Nov 04, 2019 | 3.440 | 3.500 | 3.340 | 3.350 | 70,369 | -0.05(-1.47%) |
Nov 01, 2019 | 3.470 | 3.470 | 3.400 | 3.400 | 2,500 | -0.06(-1.73%) |
Oct 31, 2019 | 3.470 | 3.740 | 3.330 | 3.460 | 69,931 | -0.04(-1.14%) |
Oct 30, 2019 | 3.430 | 3.500 | 3.260 | 3.500 | 53,834 | +0.03(+0.86%) |
Oct 29, 2019 | 3.470 | 3.510 | 3.250 | 3.470 | 54,036 | -0.03(-0.86%) |
Oct 28, 2019 | 3.700 | 3.700 | 3.470 | 3.500 | 13,292 | +0.01(+0.29%) |
Oct 25, 2019 | 3.540 | 3.610 | 3.400 | 3.490 | 215,500 | -0.13(-3.59%) |
Oct 24, 2019 | 3.830 | 3.875 | 3.380 | 3.620 | 25,671 | -0.23(-5.97%) |
Oct 23, 2019 | 3.940 | 4.000 | 3.700 | 3.850 | 9,887 | +0.00(+0.00%) |
Oct 22, 2019 | 4.320 | 4.320 | 3.830 | 3.850 | 26,133 | -0.50(-11.49%) |
Oct 21, 2019 | 4.370 | 4.465 | 4.230 | 4.350 | 14,460 | +0.05(+1.16%) |
Oct 18, 2019 | 4.340 | 4.400 | 4.300 | 4.300 | 2,600 | -0.09(-2.05%) |
Oct 17, 2019 | 4.940 | 4.940 | 4.250 | 4.390 | 25,177 | -0.29(-6.20%) |
Oct 16, 2019 | 4.630 | 4.690 | 4.630 | 4.680 | 3,135 | +0.19(+4.23%) |
Oct 15, 2019 | 4.580 | 4.810 | 4.450 | 4.490 | 11,875 | +0.09(+2.05%) |
Oct 14, 2019 | 4.620 | 4.620 | 4.330 | 4.400 | 3,283 | -0.20(-4.35%) |
Oct 11, 2019 | 4.580 | 4.950 | 4.510 | 4.600 | 41,500 | +0.26(+5.99%) |
Oct 10, 2019 | 4.520 | 4.640 | 4.330 | 4.340 | 13,428 | -0.14(-3.13%) |
Oct 09, 2019 | 4.390 | 4.600 | 4.390 | 4.480 | 1,876 | +0.18(+4.19%) |
Oct 08, 2019 | 4.330 | 4.410 | 4.253 | 4.300 | 5,711 | -0.26(-5.70%) |
Oct 07, 2019 | 4.520 | 5.210 | 4.470 | 4.560 | 2,379 | +0.07(+1.56%) |
Oct 04, 2019 | 4.720 | 4.720 | 4.490 | 4.490 | 8,300 | +0.02(+0.45%) |
Oct 03, 2019 | 4.420 | 4.470 | 4.420 | 4.470 | 2,037 | +0.09(+2.05%) |
Oct 02, 2019 | 4.440 | 4.480 | 4.320 | 4.380 | 6,062 | -0.17(-3.74%) |
Oct 01, 2019 | 4.820 | 4.820 | 4.540 | 4.550 | 5,615 | -0.27(-5.60%) |
Sep 30, 2019 | 4.900 | 4.900 | 4.700 | 4.820 | 11,816 | -0.11(-2.23%) |
Sep 27, 2019 | 5.440 | 6.090 | 4.850 | 4.930 | 24,300 | -0.24(-4.64%) |
Sep 26, 2019 | 5.470 | 5.500 | 5.140 | 5.170 | 4,626 | -0.10(-1.90%) |
Sep 25, 2019 | 5.460 | 5.460 | 5.270 | 5.270 | 4,018 | -0.02(-0.38%) |
Sep 24, 2019 | 5.400 | 5.689 | 5.190 | 5.290 | 29,561 | -0.49(-8.48%) |
Sep 23, 2019 | 5.820 | 5.875 | 5.660 | 5.780 | 1,657 | +0.06(+1.05%) |
Sep 20, 2019 | 5.890 | 6.225 | 5.220 | 5.720 | 55,100 | -0.19(-3.21%) |
Sep 19, 2019 | 5.900 | 6.000 | 5.770 | 5.910 | 21,898 | -0.02(-0.34%) |
Sep 18, 2019 | 6.100 | 6.100 | 5.895 | 5.930 | 43,021 | -0.06(-1.00%) |
Sep 17, 2019 | 6.060 | 6.090 | 5.900 | 5.990 | 22,417 | +0.12(+2.04%) |
Sep 16, 2019 | 5.910 | 6.100 | 5.550 | 5.870 | 39,537 | -0.13(-2.17%) |
Sep 13, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 81,700 | -0.04(-0.66%) |
Sep 12, 2019 | 6.120 | 6.120 | 5.640 | 6.040 | 25,093 | +0.13(+2.20%) |
Sep 11, 2019 | 5.940 | 5.950 | 5.874 | 5.910 | 23,556 | -0.04(-0.67%) |
Sep 10, 2019 | 6.180 | 6.600 | 5.830 | 5.950 | 31,627 | -0.10(-1.65%) |
Sep 09, 2019 | 6.430 | 6.470 | 5.880 | 6.050 | 23,045 | +0.14(+2.37%) |
Sep 06, 2019 | 6.050 | 6.050 | 5.910 | 5.910 | 2,400 | -0.05(-0.84%) |
Sep 05, 2019 | 6.150 | 6.440 | 5.670 | 5.960 | 9,158 | +0.19(+3.29%) |
Sep 04, 2019 | 5.670 | 5.900 | 5.270 | 5.770 | 22,071 | +0.40(+7.45%) |
Sep 03, 2019 | 5.630 | 5.880 | 5.370 | 5.370 | 5,994 | -0.31(-5.46%) |
Aug 30, 2019 | 5.570 | 5.680 | 5.380 | 5.680 | 2,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.313 | 5.710 | 5.313 | 5.710 | 2,314 | +0.46(+8.76%) |
Aug 28, 2019 | 5.200 | 5.250 | 5.200 | 5.250 | 7,409 | +0.04(+0.77%) |
Aug 27, 2019 | 5.310 | 5.442 | 5.210 | 5.210 | 4,210 | -0.05(-0.95%) |
Aug 26, 2019 | 5.320 | 5.320 | 5.161 | 5.260 | 9,315 | -0.08(-1.50%) |
Aug 23, 2019 | 5.530 | 5.530 | 5.130 | 5.340 | 9,400 | -0.12(-2.20%) |
Aug 22, 2019 | 5.600 | 5.640 | 5.450 | 5.460 | 8,272 | -0.14(-2.50%) |
Aug 21, 2019 | 5.600 | 5.760 | 5.600 | 5.600 | 6,613 | -0.14(-2.44%) |
Aug 20, 2019 | 5.760 | 5.760 | 5.660 | 5.740 | 3,364 | -0.25(-4.17%) |
Aug 19, 2019 | 6.000 | 6.087 | 5.990 | 5.990 | 16,786 | -0.08(-1.32%) |
Aug 16, 2019 | 6.250 | 6.250 | 5.850 | 6.070 | 22,500 | -0.18(-2.88%) |
Aug 15, 2019 | 5.900 | 6.250 | 5.790 | 6.250 | 14,122 | +0.41(+7.02%) |
Aug 14, 2019 | 5.750 | 5.850 | 5.276 | 5.840 | 19,098 | +0.19(+3.36%) |
Aug 13, 2019 | 5.930 | 5.930 | 5.510 | 5.650 | 36,587 | +0.11(+1.99%) |
Aug 12, 2019 | 5.750 | 6.140 | 5.510 | 5.540 | 24,989 | -0.21(-3.65%) |
Aug 09, 2019 | 5.960 | 5.960 | 5.750 | 5.750 | 2,200 | -0.17(-2.87%) |
Aug 08, 2019 | 6.470 | 6.490 | 5.920 | 5.920 | 17,218 | -0.16(-2.63%) |
Aug 07, 2019 | 6.340 | 6.340 | 6.070 | 6.080 | 2,477 | -0.37(-5.74%) |
Aug 06, 2019 | 7.460 | 7.490 | 6.450 | 6.450 | 18,266 | -0.57(-8.12%) |
Aug 05, 2019 | 7.610 | 8.000 | 7.020 | 7.020 | 31,331 | -0.54(-7.14%) |
Aug 02, 2019 | 7.560 | 7.560 | 7.500 | 7.560 | 2,300 | -0.09(-1.18%) |
Aug 01, 2019 | 7.511 | 7.660 | 7.511 | 7.650 | 1,840 | -0.11(-1.42%) |
Jul 31, 2019 | 8.000 | 8.000 | 7.680 | 7.760 | 3,222 | +0.21(+2.78%) |
Jul 30, 2019 | 7.630 | 8.000 | 7.300 | 7.550 | 10,595 | +0.05(+0.67%) |
Jul 29, 2019 | 7.600 | 7.600 | 7.457 | 7.500 | 6,712 | -0.05(-0.66%) |
Jul 26, 2019 | 7.840 | 7.840 | 7.550 | 7.550 | 1,800 | -0.03(-0.40%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.500 | 7.580 | 1,169 | -0.13(-1.69%) |
Jul 24, 2019 | 7.920 | 7.950 | 7.500 | 7.710 | 8,833 | +0.11(+1.45%) |
Jul 23, 2019 | 7.960 | 7.960 | 7.520 | 7.600 | 2,352 | -0.23(-2.94%) |
Jul 22, 2019 | 7.830 | 7.960 | 7.558 | 7.830 | 6,382 | +0.33(+4.40%) |
Jul 19, 2019 | 7.540 | 7.960 | 7.500 | 7.500 | 2,700 | -0.20(-2.60%) |
Jul 18, 2019 | 7.540 | 7.830 | 7.500 | 7.700 | 3,306 | +0.04(+0.52%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.570 | 7.660 | 5,130 | -0.22(-2.79%) |
Jul 16, 2019 | 8.050 | 8.100 | 7.580 | 7.880 | 4,719 | +0.19(+2.47%) |
Jul 15, 2019 | 7.850 | 7.850 | 7.640 | 7.690 | 2,147 | -0.17(-2.16%) |
Jul 12, 2019 | 7.580 | 8.000 | 7.560 | 7.860 | 11,300 | -0.08(-1.01%) |
Jul 11, 2019 | 8.090 | 8.090 | 7.750 | 7.940 | 9,222 | +0.06(+0.76%) |
Jul 10, 2019 | 7.800 | 8.005 | 7.800 | 7.880 | 58,197 | +0.03(+0.38%) |
Jul 09, 2019 | 7.800 | 7.850 | 7.510 | 7.850 | 3,705 | +0.12(+1.55%) |
Jul 08, 2019 | 7.400 | 7.820 | 7.030 | 7.730 | 15,127 | +0.40(+5.46%) |
Jul 05, 2019 | 7.710 | 7.710 | 7.164 | 7.330 | 5,800 | -0.12(-1.61%) |
Jul 03, 2019 | 7.330 | 7.610 | 7.290 | 7.450 | 8,300 | +0.00(+0.00%) |
Jul 02, 2019 | 7.410 | 7.600 | 7.330 | 7.450 | 5,530 | -0.15(-1.97%) |
Jul 01, 2019 | 7.850 | 7.970 | 7.560 | 7.600 | 21,534 | -0.25(-3.18%) |
Jun 28, 2019 | 8.000 | 8.340 | 7.815 | 7.850 | 648,500 | -0.07(-0.88%) |
Jun 27, 2019 | 8.020 | 8.020 | 7.400 | 7.920 | 20,415 | +0.00(+0.00%) |
Jun 26, 2019 | 7.220 | 7.950 | 6.740 | 7.920 | 14,181 | +1.14(+16.81%) |
Jun 25, 2019 | 6.870 | 7.240 | 6.570 | 6.780 | 45,970 | -0.24(-3.42%) |
Jun 24, 2019 | 7.060 | 8.345 | 6.890 | 7.020 | 29,567 | -0.03(-0.43%) |
Jun 21, 2019 | 7.530 | 8.250 | 7.000 | 7.050 | 25,900 | -1.01(-12.53%) |
Jun 20, 2019 | 8.040 | 8.520 | 7.711 | 8.060 | 6,739 | +0.12(+1.51%) |
Jun 19, 2019 | 8.520 | 8.610 | 7.809 | 7.940 | 28,555 | -0.58(-6.81%) |
Jun 18, 2019 | 8.020 | 8.690 | 8.020 | 8.520 | 38,369 | +0.33(+4.03%) |
Jun 17, 2019 | 7.710 | 8.220 | 7.200 | 8.190 | 27,782 | +0.59(+7.76%) |
Jun 14, 2019 | 7.190 | 7.720 | 6.750 | 7.600 | 30,100 | +0.39(+5.41%) |
Jun 13, 2019 | 7.490 | 7.720 | 6.997 | 7.210 | 21,996 | -0.14(-1.90%) |
Jun 12, 2019 | 6.050 | 7.665 | 5.839 | 7.350 | 58,452 | +1.29(+21.29%) |
Jun 11, 2019 | 6.075 | 6.075 | 5.895 | 6.060 | 21,366 | -0.02(-0.33%) |
Jun 10, 2019 | 5.920 | 6.080 | 5.800 | 6.080 | 29,683 | +0.14(+2.36%) |
Jun 07, 2019 | 5.930 | 5.940 | 5.780 | 5.940 | 1,500 | -0.02(-0.34%) |
Jun 06, 2019 | 5.960 | 5.960 | 5.793 | 5.960 | 2,447 | -0.02(-0.33%) |
Jun 05, 2019 | 6.060 | 6.060 | 5.820 | 5.980 | 2,129 | +0.07(+1.18%) |
Jun 04, 2019 | 5.920 | 5.920 | 5.910 | 5.910 | 1,006 | -0.03(-0.51%) |
Jun 03, 2019 | 5.940 | 5.940 | 5.870 | 5.940 | 2,380 | -0.06(-1.00%) |
May 31, 2019 | 5.940 | 6.000 | 5.800 | 6.000 | 4,000 | +0.00(+0.00%) |
May 30, 2019 | 6.200 | 6.200 | 6.000 | 6.000 | 2,163 | +0.20(+3.45%) |
May 29, 2019 | 5.770 | 5.900 | 5.770 | 5.800 | 1,675 | +0.00(+0.00%) |
May 28, 2019 | 6.000 | 6.000 | 5.760 | 5.800 | 3,741 | -0.42(-6.75%) |
May 24, 2019 | 6.240 | 6.240 | 6.000 | 6.220 | 1,300 | +0.22(+3.67%) |
May 23, 2019 | 5.779 | 6.130 | 5.779 | 6.000 | 2,423 | +0.23(+3.99%) |
May 22, 2019 | 6.000 | 6.000 | 5.720 | 5.770 | 4,592 | -0.13(-2.20%) |
May 21, 2019 | 6.030 | 6.070 | 5.900 | 5.900 | 4,026 | -0.12(-2.07%) |
May 20, 2019 | 6.200 | 6.200 | 6.000 | 6.025 | 36,566 | +0.03(+0.42%) |
May 17, 2019 | 6.070 | 6.180 | 6.000 | 6.000 | 1,300 | +0.00(+0.00%) |
May 16, 2019 | 6.200 | 6.290 | 6.000 | 6.000 | 13,223 | +0.06(+1.01%) |
May 15, 2019 | 5.950 | 5.950 | 5.651 | 5.940 | 2,257 | -0.05(-0.83%) |
May 14, 2019 | 5.980 | 5.990 | 5.960 | 5.990 | 3,997 | -0.01(-0.17%) |
May 13, 2019 | 6.045 | 6.045 | 5.601 | 6.000 | 823 | -0.20(-3.23%) |
May 10, 2019 | 6.020 | 6.490 | 5.990 | 6.200 | 7,900 | +0.18(+2.99%) |
May 09, 2019 | 6.010 | 6.610 | 5.910 | 6.020 | 5,835 | -0.06(-0.99%) |
May 08, 2019 | 6.740 | 6.740 | 6.020 | 6.080 | 14,518 | -0.68(-10.13%) |
May 07, 2019 | 6.211 | 6.970 | 6.211 | 6.765 | 16,818 | -0.14(-1.96%) |
May 06, 2019 | 5.928 | 6.900 | 5.875 | 6.900 | 12,080 | +0.90(+15.00%) |
May 03, 2019 | 6.000 | 6.000 | 5.946 | 6.000 | 6,400 | +0.00(+0.00%) |
May 02, 2019 | 6.000 | 6.000 | 5.871 | 6.000 | 1,637 | +0.00(+0.00%) |