Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.974 | 4.333 | 3.834 | 4.218 | 12,436 | +0.00(+0.04%) |
Apr 29, 2020 | 4.304 | 4.304 | 4.216 | 4.216 | 4,495 | +0.26(+6.64%) |
Apr 28, 2020 | 3.997 | 3.997 | 3.939 | 3.953 | 4,253 | +0.29(+8.00%) |
Apr 27, 2020 | 4.034 | 4.231 | 3.609 | 3.660 | 3,562 | -0.01(-0.20%) |
Apr 24, 2020 | 3.602 | 3.902 | 3.565 | 3.668 | 3,278 | +0.06(+1.71%) |
Apr 23, 2020 | 3.875 | 3.875 | 3.606 | 3.606 | 3,528 | +0.13(+3.70%) |
Apr 22, 2020 | 3.477 | 3.477 | 3.477 | 3.477 | 954 | +0.01(+0.42%) |
Apr 21, 2020 | 3.390 | 3.468 | 3.390 | 3.463 | 4,179 | -0.14(-3.76%) |
Apr 20, 2020 | 3.873 | 4.169 | 3.554 | 3.598 | 15,021 | -0.44(-10.89%) |
Apr 17, 2020 | 4.048 | 4.144 | 3.843 | 4.038 | 4,507 | -0.21(-4.94%) |
Apr 16, 2020 | 4.685 | 4.685 | 4.188 | 4.248 | 13,079 | -0.42(-8.93%) |
Apr 15, 2020 | 3.949 | 5.095 | 3.949 | 4.664 | 18,779 | +0.71(+18.10%) |
Apr 14, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 3,186 | +0.03(+0.76%) |
Apr 13, 2020 | 4.078 | 4.078 | 3.759 | 3.920 | 7,189 | +0.07(+1.79%) |
Apr 09, 2020 | 4.136 | 4.158 | 3.851 | 3.851 | 4,097 | +0.27(+7.58%) |
Apr 08, 2020 | 3.587 | 3.729 | 3.580 | 3.580 | 3,958 | -0.14(-3.84%) |
Apr 07, 2020 | 3.587 | 3.843 | 3.580 | 3.723 | 3,151 | -0.01(-0.29%) |
Apr 06, 2020 | 3.111 | 3.734 | 3.111 | 3.734 | 13,955 | +0.45(+13.87%) |
Apr 03, 2020 | 3.119 | 3.294 | 3.082 | 3.279 | 3,688 | +0.01(+0.40%) |
Apr 02, 2020 | 3.368 | 3.660 | 3.252 | 3.266 | 11,703 | -0.21(-6.08%) |
Apr 01, 2020 | 3.388 | 3.494 | 3.388 | 3.477 | 4,317 | -0.07(-1.91%) |
Mar 31, 2020 | 3.499 | 3.675 | 3.368 | 3.545 | 4,067 | -0.14(-3.89%) |
Mar 30, 2020 | 4.718 | 5.191 | 3.338 | 3.689 | 29,221 | -1.00(-21.36%) |
Mar 27, 2020 | 4.727 | 4.842 | 4.670 | 4.691 | 4,732 | -0.39(-7.65%) |
Mar 26, 2020 | 4.691 | 5.093 | 4.691 | 5.079 | 13,935 | +0.30(+6.33%) |
Mar 25, 2020 | 3.024 | 4.828 | 3.024 | 4.777 | 26,445 | +1.88(+64.99%) |
Mar 24, 2020 | 2.967 | 3.125 | 2.895 | 2.895 | 6,362 | +0.08(+2.81%) |
Mar 23, 2020 | 2.945 | 3.168 | 2.816 | 2.816 | 8,435 | -0.37(-11.64%) |
Mar 20, 2020 | 3.348 | 3.951 | 2.989 | 3.187 | 10,161 | +0.21(+6.91%) |
Mar 19, 2020 | 2.830 | 3.054 | 2.787 | 2.981 | 2,898 | +0.11(+3.75%) |
Mar 18, 2020 | 3.312 | 3.951 | 2.874 | 2.874 | 26,406 | -0.65(-18.37%) |
Mar 17, 2020 | 3.793 | 3.836 | 3.441 | 3.520 | 8,780 | -0.37(-9.59%) |
Mar 16, 2020 | 4.447 | 4.548 | 3.894 | 3.894 | 6,376 | -0.83(-17.63%) |
Mar 13, 2020 | 4.310 | 5.022 | 4.231 | 4.727 | 15,590 | +0.57(+13.84%) |
Mar 12, 2020 | 3.592 | 4.152 | 2.787 | 4.152 | 42,402 | +0.36(+9.43%) |
Mar 11, 2020 | 4.059 | 4.059 | 3.795 | 3.795 | 4,469 | -0.09(-2.37%) |
Mar 10, 2020 | 4.138 | 4.138 | 3.887 | 3.887 | 13,918 | +0.09(+2.46%) |
Mar 09, 2020 | 3.951 | 4.145 | 3.793 | 3.793 | 15,406 | -0.27(-6.58%) |
Mar 06, 2020 | 4.131 | 4.246 | 3.980 | 4.060 | 10,996 | -0.08(-2.05%) |
Mar 05, 2020 | 4.310 | 4.310 | 4.131 | 4.145 | 17,340 | -0.13(-3.04%) |
Mar 04, 2020 | 4.346 | 4.346 | 4.224 | 4.275 | 7,397 | -0.04(-1.03%) |
Mar 03, 2020 | 4.497 | 4.497 | 4.224 | 4.319 | 8,702 | -0.09(-2.08%) |
Mar 02, 2020 | 4.310 | 4.454 | 4.310 | 4.411 | 5,856 | +0.12(+2.80%) |
Feb 28, 2020 | 4.515 | 4.615 | 4.181 | 4.291 | 12,110 | -0.02(-0.55%) |
Feb 27, 2020 | 4.368 | 4.368 | 4.174 | 4.314 | 11,486 | -0.17(-3.75%) |
Feb 26, 2020 | 4.475 | 4.717 | 4.475 | 4.482 | 3,561 | -0.06(-1.26%) |
Feb 25, 2020 | 4.717 | 4.930 | 4.497 | 4.539 | 33,707 | -0.29(-5.91%) |
Feb 24, 2020 | 5.093 | 5.093 | 4.789 | 4.824 | 22,286 | -0.29(-5.58%) |
Feb 21, 2020 | 5.152 | 5.223 | 4.990 | 5.109 | 10,665 | +0.07(+1.47%) |
Feb 20, 2020 | 4.931 | 5.038 | 4.931 | 5.035 | 8,097 | +0.09(+1.74%) |
Feb 19, 2020 | 4.974 | 4.974 | 4.931 | 4.949 | 7,277 | -0.08(-1.56%) |
Feb 18, 2020 | 5.116 | 5.127 | 5.019 | 5.027 | 8,790 | -0.08(-1.54%) |
Feb 14, 2020 | 5.074 | 5.188 | 5.074 | 5.106 | 3,648 | +0.01(+0.21%) |
Feb 13, 2020 | 5.223 | 5.223 | 5.059 | 5.095 | 3,707 | -0.01(-0.14%) |
Feb 12, 2020 | 5.202 | 5.223 | 5.095 | 5.102 | 8,584 | -0.12(-2.32%) |
Feb 11, 2020 | 5.202 | 5.223 | 5.166 | 5.223 | 2,583 | +0.02(+0.41%) |
Feb 10, 2020 | 5.302 | 5.344 | 5.194 | 5.202 | 11,379 | -0.02(-0.41%) |
Feb 07, 2020 | 5.297 | 5.297 | 5.155 | 5.223 | 14,734 | -0.06(-1.20%) |
Feb 06, 2020 | 5.548 | 5.580 | 5.280 | 5.287 | 12,203 | -0.30(-5.37%) |
Feb 05, 2020 | 5.423 | 5.587 | 5.396 | 5.587 | 2,497 | +0.15(+2.82%) |
Feb 04, 2020 | 5.343 | 5.434 | 5.295 | 5.434 | 8,989 | +0.05(+0.99%) |
Feb 03, 2020 | 5.551 | 5.551 | 5.287 | 5.380 | 8,637 | +0.00(+0.03%) |
Jan 31, 2020 | 5.587 | 5.587 | 5.344 | 5.378 | 11,086 | -0.11(-1.97%) |
Jan 30, 2020 | 5.558 | 5.558 | 5.345 | 5.487 | 8,863 | +0.03(+0.50%) |
Jan 29, 2020 | 5.432 | 5.566 | 5.410 | 5.459 | 23,295 | -0.02(-0.39%) |
Jan 28, 2020 | 5.351 | 5.557 | 5.351 | 5.481 | 5,812 | +0.17(+3.25%) |
Jan 27, 2020 | 5.418 | 5.418 | 5.220 | 5.308 | 10,274 | -0.20(-3.64%) |
Jan 24, 2020 | 5.749 | 5.798 | 5.509 | 5.509 | 4,536 | -0.29(-4.97%) |
Jan 23, 2020 | 5.749 | 5.818 | 5.693 | 5.797 | 5,785 | +0.13(+2.25%) |
Jan 22, 2020 | 5.594 | 5.813 | 5.524 | 5.669 | 18,491 | +0.19(+3.44%) |
Jan 21, 2020 | 5.241 | 5.749 | 5.227 | 5.481 | 13,087 | +0.16(+2.91%) |
Jan 17, 2020 | 5.283 | 5.432 | 5.283 | 5.326 | 8,789 | +0.04(+0.68%) |
Jan 16, 2020 | 5.234 | 5.375 | 5.227 | 5.290 | 9,632 | +0.07(+1.30%) |
Jan 15, 2020 | 5.220 | 5.298 | 5.171 | 5.222 | 16,027 | +0.05(+0.99%) |
Jan 14, 2020 | 5.044 | 5.191 | 5.044 | 5.171 | 5,022 | +0.02(+0.41%) |
Jan 13, 2020 | 5.093 | 5.396 | 4.938 | 5.149 | 39,791 | +0.21(+4.29%) |
Jan 10, 2020 | 4.994 | 5.036 | 4.938 | 4.938 | 16,160 | -0.12(-2.47%) |
Jan 09, 2020 | 5.079 | 5.145 | 5.026 | 5.063 | 3,565 | -0.07(-1.33%) |
Jan 08, 2020 | 5.282 | 5.282 | 5.114 | 5.131 | 4,964 | -0.08(-1.55%) |
Jan 07, 2020 | 5.189 | 5.247 | 5.048 | 5.212 | 7,720 | -0.06(-1.23%) |
Jan 06, 2020 | 5.227 | 5.460 | 5.034 | 5.276 | 33,066 | +0.12(+2.38%) |
Jan 03, 2020 | 5.114 | 5.241 | 5.062 | 5.154 | 19,563 | +0.13(+2.62%) |
Jan 02, 2020 | 4.938 | 5.135 | 4.938 | 5.022 | 18,668 | +0.12(+2.45%) |
Dec 31, 2019 | 5.234 | 5.234 | 4.867 | 4.903 | 17,720 | -0.32(-6.21%) |
Dec 30, 2019 | 5.008 | 5.234 | 4.978 | 5.227 | 21,426 | +0.36(+7.29%) |
Dec 27, 2019 | 4.858 | 4.963 | 4.858 | 4.872 | 6,438 | -0.05(-0.95%) |
Dec 26, 2019 | 4.893 | 5.033 | 4.852 | 4.919 | 17,347 | +0.03(+0.64%) |
Dec 24, 2019 | 4.725 | 4.928 | 4.725 | 4.887 | 5,865 | +0.16(+3.43%) |
Dec 23, 2019 | 4.718 | 4.739 | 4.578 | 4.725 | 18,872 | +0.01(+0.15%) |
Dec 20, 2019 | 4.823 | 4.893 | 4.613 | 4.718 | 13,734 | -0.06(-1.17%) |
Dec 19, 2019 | 4.676 | 4.893 | 4.606 | 4.774 | 9,654 | +0.18(+3.97%) |
Dec 18, 2019 | 4.459 | 4.645 | 4.459 | 4.591 | 5,661 | +0.05(+1.00%) |
Dec 17, 2019 | 4.536 | 4.669 | 4.482 | 4.546 | 10,371 | +0.03(+0.60%) |
Dec 16, 2019 | 4.515 | 4.557 | 4.459 | 4.519 | 12,582 | +0.06(+1.33%) |
Dec 13, 2019 | 4.753 | 4.818 | 4.445 | 4.459 | 22,461 | -0.33(-6.86%) |
Dec 12, 2019 | 4.613 | 4.826 | 4.613 | 4.788 | 17,693 | +0.07(+1.48%) |
Dec 11, 2019 | 4.732 | 4.803 | 4.683 | 4.718 | 9,820 | -0.03(-0.58%) |
Dec 10, 2019 | 5.102 | 5.102 | 4.627 | 4.746 | 12,295 | -0.22(-4.37%) |
Dec 09, 2019 | 4.823 | 4.969 | 4.823 | 4.963 | 3,463 | +0.09(+1.87%) |
Dec 06, 2019 | 4.858 | 5.193 | 4.697 | 4.872 | 32,905 | +0.01(+0.14%) |
Dec 05, 2019 | 4.963 | 4.963 | 4.697 | 4.865 | 11,489 | -0.01(-0.29%) |
Dec 04, 2019 | 4.879 | 4.914 | 4.875 | 4.879 | 5,649 | -0.13(-2.64%) |
Dec 03, 2019 | 5.012 | 5.193 | 5.011 | 5.011 | 11,725 | -0.09(-1.85%) |
Dec 02, 2019 | 5.033 | 5.106 | 4.984 | 5.106 | 6,837 | +0.01(+0.12%) |
Nov 29, 2019 | 4.998 | 5.242 | 4.998 | 5.100 | 6,295 | +0.14(+2.76%) |
Nov 27, 2019 | 4.784 | 4.963 | 4.777 | 4.963 | 15,880 | -0.00(-0.05%) |
Nov 26, 2019 | 5.034 | 5.038 | 4.882 | 4.965 | 23,426 | -0.09(-1.84%) |
Nov 25, 2019 | 4.770 | 5.184 | 4.506 | 5.058 | 11,316 | -0.29(-5.41%) |
Nov 22, 2019 | 4.499 | 5.347 | 4.499 | 5.347 | 50,764 | +0.83(+18.44%) |
Nov 21, 2019 | 4.868 | 4.881 | 4.370 | 4.515 | 23,250 | -0.21(-4.53%) |
Nov 20, 2019 | 4.520 | 4.795 | 4.520 | 4.729 | 5,756 | +0.24(+5.43%) |
Nov 19, 2019 | 4.749 | 4.790 | 4.485 | 4.485 | 10,828 | -0.26(-5.56%) |
Nov 18, 2019 | 5.118 | 5.306 | 4.694 | 4.749 | 3,142 | -0.01(-0.15%) |
Nov 15, 2019 | 4.784 | 5.000 | 4.729 | 4.756 | 3,451 | +0.06(+1.33%) |
Nov 14, 2019 | 5.041 | 5.041 | 4.562 | 4.694 | 45,916 | -0.34(-6.77%) |
Nov 13, 2019 | 4.906 | 5.041 | 4.906 | 5.034 | 4,048 | +0.05(+0.98%) |
Nov 12, 2019 | 5.125 | 5.125 | 4.722 | 4.986 | 8,294 | +0.10(+2.14%) |
Nov 11, 2019 | 4.951 | 5.105 | 4.869 | 4.881 | 6,481 | -0.17(-3.44%) |
Nov 08, 2019 | 5.598 | 5.598 | 4.893 | 5.055 | 16,537 | -0.41(-7.51%) |
Nov 07, 2019 | 5.417 | 5.633 | 5.361 | 5.466 | 8,601 | +0.04(+0.77%) |
Nov 06, 2019 | 5.660 | 5.660 | 5.320 | 5.424 | 9,673 | -0.16(-2.86%) |
Nov 05, 2019 | 5.556 | 5.904 | 5.556 | 5.584 | 14,746 | +0.23(+4.29%) |
Nov 04, 2019 | 5.431 | 5.737 | 5.354 | 5.354 | 15,768 | -0.10(-1.91%) |
Nov 01, 2019 | 5.486 | 5.615 | 5.444 | 5.459 | 8,484 | -0.18(-3.11%) |
Oct 31, 2019 | 5.667 | 5.695 | 5.493 | 5.634 | 9,069 | -0.06(-0.97%) |
Oct 30, 2019 | 5.674 | 5.877 | 5.674 | 5.689 | 7,459 | +0.01(+0.22%) |
Oct 29, 2019 | 5.607 | 6.175 | 5.503 | 5.676 | 36,720 | +0.22(+4.11%) |
Oct 28, 2019 | 5.607 | 5.607 | 5.440 | 5.452 | 5,896 | +0.12(+2.29%) |
Oct 25, 2019 | 5.358 | 5.358 | 5.261 | 5.330 | 13,290 | -0.06(-1.09%) |
Oct 24, 2019 | 5.399 | 5.456 | 5.289 | 5.389 | 4,784 | -0.10(-1.82%) |
Oct 23, 2019 | 5.538 | 5.548 | 5.357 | 5.489 | 14,347 | -0.06(-1.13%) |
Oct 22, 2019 | 5.503 | 5.557 | 5.261 | 5.552 | 7,107 | +0.01(+0.25%) |
Oct 21, 2019 | 5.399 | 5.538 | 5.204 | 5.538 | 18,158 | +0.02(+0.38%) |
Oct 18, 2019 | 5.573 | 5.671 | 5.517 | 5.517 | 8,667 | -0.10(-1.85%) |
Oct 17, 2019 | 5.736 | 5.736 | 5.545 | 5.621 | 6,713 | -0.12(-2.05%) |
Oct 16, 2019 | 5.524 | 5.745 | 5.524 | 5.739 | 2,552 | +0.09(+1.61%) |
Oct 15, 2019 | 5.746 | 5.746 | 5.545 | 5.647 | 6,058 | -0.10(-1.71%) |
Oct 14, 2019 | 5.621 | 5.746 | 5.538 | 5.746 | 3,097 | +0.12(+2.21%) |
Oct 11, 2019 | 5.545 | 6.424 | 5.406 | 5.621 | 68,329 | -0.08(-1.42%) |
Oct 10, 2019 | 5.607 | 5.718 | 5.206 | 5.702 | 25,485 | -0.11(-1.93%) |
Oct 09, 2019 | 5.621 | 5.815 | 5.469 | 5.815 | 5,594 | +0.06(+1.08%) |
Oct 08, 2019 | 5.690 | 5.818 | 5.569 | 5.752 | 4,163 | +0.11(+1.96%) |
Oct 07, 2019 | 5.780 | 5.780 | 5.498 | 5.642 | 8,770 | -0.14(-2.40%) |
Oct 04, 2019 | 5.836 | 5.960 | 5.538 | 5.780 | 14,012 | -0.01(-0.12%) |
Oct 03, 2019 | 5.905 | 5.905 | 5.634 | 5.787 | 7,160 | +0.04(+0.70%) |
Oct 02, 2019 | 5.649 | 5.967 | 5.448 | 5.747 | 10,367 | +0.32(+5.90%) |
Oct 01, 2019 | 5.815 | 5.877 | 5.427 | 5.427 | 11,332 | -0.56(-9.36%) |
Sep 30, 2019 | 6.009 | 6.009 | 5.897 | 5.988 | 2,321 | -0.02(-0.35%) |
Sep 27, 2019 | 6.140 | 6.140 | 5.780 | 6.009 | 3,178 | +0.28(+4.89%) |
Sep 26, 2019 | 5.922 | 5.922 | 5.674 | 5.729 | 8,216 | -0.07(-1.14%) |
Sep 25, 2019 | 5.784 | 6.308 | 5.536 | 5.795 | 11,234 | +0.18(+3.14%) |
Sep 24, 2019 | 5.462 | 6.145 | 5.419 | 5.618 | 31,027 | +0.24(+4.49%) |
Sep 23, 2019 | 5.529 | 5.563 | 5.356 | 5.377 | 14,923 | -0.14(-2.50%) |
Sep 20, 2019 | 5.639 | 5.884 | 5.398 | 5.515 | 7,397 | +0.07(+1.26%) |
Sep 19, 2019 | 5.356 | 6.352 | 5.356 | 5.446 | 83,392 | +0.10(+1.81%) |
Sep 18, 2019 | 5.784 | 5.784 | 5.350 | 5.350 | 8,610 | -0.25(-4.50%) |
Sep 17, 2019 | 5.743 | 5.743 | 5.439 | 5.601 | 7,506 | -0.14(-2.43%) |
Sep 16, 2019 | 5.358 | 6.515 | 5.308 | 5.741 | 59,327 | +0.36(+6.76%) |
Sep 13, 2019 | 5.232 | 5.573 | 5.232 | 5.377 | 4,786 | -0.19(-3.39%) |
Sep 12, 2019 | 5.770 | 5.770 | 5.312 | 5.566 | 17,803 | -0.18(-3.10%) |
Sep 11, 2019 | 5.168 | 5.744 | 5.168 | 5.744 | 26,033 | +0.35(+6.54%) |
Sep 10, 2019 | 5.405 | 5.405 | 5.208 | 5.391 | 11,070 | +0.06(+1.03%) |
Sep 09, 2019 | 4.867 | 5.336 | 4.867 | 5.336 | 3,259 | +0.47(+9.63%) |
Sep 06, 2019 | 4.908 | 5.026 | 4.860 | 4.867 | 8,413 | +0.00(+0.06%) |
Sep 05, 2019 | 5.203 | 5.272 | 4.864 | 4.864 | 9,158 | -0.46(-8.69%) |
Sep 04, 2019 | 5.191 | 5.413 | 5.191 | 5.327 | 6,410 | +0.03(+0.62%) |
Sep 03, 2019 | 5.508 | 5.508 | 5.274 | 5.294 | 6,157 | -0.08(-1.54%) |
Aug 30, 2019 | 5.301 | 5.406 | 5.288 | 5.377 | 12,910 | +0.17(+3.31%) |
Aug 29, 2019 | 5.405 | 5.486 | 5.205 | 5.205 | 4,601 | -0.24(-4.35%) |
Aug 28, 2019 | 5.737 | 5.737 | 5.276 | 5.441 | 25,773 | -0.22(-3.87%) |
Aug 27, 2019 | 5.592 | 5.704 | 5.464 | 5.660 | 13,843 | +0.16(+2.98%) |
Aug 26, 2019 | 5.764 | 5.888 | 5.282 | 5.496 | 18,518 | -0.16(-2.79%) |
Aug 23, 2019 | 5.131 | 5.683 | 5.131 | 5.654 | 19,941 | +0.49(+9.59%) |
Aug 22, 2019 | 4.844 | 5.173 | 4.844 | 5.160 | 30,428 | +0.43(+9.16%) |
Aug 21, 2019 | 4.747 | 5.263 | 4.659 | 4.727 | 48,365 | -0.13(-2.62%) |
Aug 20, 2019 | 4.802 | 4.981 | 4.768 | 4.854 | 9,708 | +0.13(+2.69%) |
Aug 19, 2019 | 4.637 | 5.022 | 4.637 | 4.727 | 16,875 | +0.14(+2.99%) |
Aug 16, 2019 | 4.768 | 4.836 | 4.473 | 4.589 | 28,092 | -0.05(-1.04%) |
Aug 15, 2019 | 4.768 | 5.102 | 4.404 | 4.637 | 15,794 | -0.21(-4.26%) |
Aug 14, 2019 | 5.132 | 5.130 | 4.723 | 4.844 | 12,417 | -0.27(-5.24%) |
Aug 13, 2019 | 5.324 | 5.365 | 5.070 | 5.111 | 14,070 | -0.17(-3.25%) |
Aug 12, 2019 | 5.153 | 5.407 | 5.153 | 5.283 | 13,644 | +0.10(+1.85%) |
Aug 09, 2019 | 5.359 | 5.441 | 5.153 | 5.187 | 8,587 | -0.11(-2.08%) |
Aug 08, 2019 | 5.352 | 5.613 | 5.297 | 5.297 | 13,389 | +0.01(+0.13%) |
Aug 07, 2019 | 5.022 | 5.407 | 5.022 | 5.290 | 24,593 | +0.27(+5.48%) |
Aug 06, 2019 | 4.892 | 5.145 | 4.892 | 5.015 | 19,175 | +0.23(+4.89%) |
Aug 05, 2019 | 5.029 | 5.029 | 4.527 | 4.782 | 23,093 | -0.23(-4.53%) |
Aug 02, 2019 | 5.840 | 5.840 | 4.637 | 5.008 | 60,550 | -0.59(-10.55%) |
Aug 01, 2019 | 7.008 | 7.069 | 5.401 | 5.599 | 32,784 | -1.28(-18.61%) |
Jul 31, 2019 | 8.217 | 8.217 | 6.880 | 6.880 | 36,075 | -1.16(-14.41%) |
Jul 30, 2019 | 8.018 | 8.038 | 7.979 | 8.038 | 2,128 | +0.04(+0.50%) |
Jul 29, 2019 | 7.868 | 8.197 | 7.735 | 7.998 | 12,214 | +0.33(+4.26%) |
Jul 26, 2019 | 7.522 | 7.672 | 7.522 | 7.672 | 1,604 | +0.13(+1.76%) |
Jul 25, 2019 | 7.484 | 7.601 | 7.477 | 7.539 | 1,775 | +0.05(+0.73%) |
Jul 24, 2019 | 7.470 | 7.512 | 7.470 | 7.484 | 8,669 | +0.01(+0.12%) |
Jul 23, 2019 | 7.628 | 7.668 | 7.470 | 7.475 | 27,846 | -0.21(-2.79%) |
Jul 22, 2019 | 7.786 | 7.866 | 7.690 | 7.690 | 7,136 | +0.00(+0.00%) |
Jul 19, 2019 | 7.765 | 7.813 | 7.690 | 7.690 | 18,238 | -0.12(-1.58%) |
Jul 18, 2019 | 7.971 | 8.163 | 7.813 | 7.813 | 15,756 | -0.12(-1.57%) |
Jul 17, 2019 | 7.964 | 7.964 | 7.916 | 7.937 | 2,652 | +0.19(+2.49%) |
Jul 16, 2019 | 7.887 | 8.060 | 7.745 | 7.745 | 6,317 | -0.10(-1.31%) |
Jul 15, 2019 | 7.854 | 8.341 | 7.758 | 7.847 | 41,932 | +0.10(+1.33%) |
Jul 12, 2019 | 7.731 | 7.871 | 7.731 | 7.745 | 4,523 | +0.06(+0.80%) |
Jul 11, 2019 | 7.834 | 7.964 | 7.683 | 7.683 | 21,703 | -0.07(-0.90%) |
Jul 10, 2019 | 7.806 | 7.841 | 7.724 | 7.753 | 9,470 | +0.06(+0.73%) |
Jul 09, 2019 | 7.690 | 7.762 | 7.641 | 7.697 | 4,660 | -0.01(-0.17%) |
Jul 08, 2019 | 7.650 | 7.724 | 7.649 | 7.709 | 1,691 | +0.09(+1.16%) |
Jul 05, 2019 | 7.745 | 7.818 | 7.593 | 7.621 | 11,964 | -0.13(-1.64%) |
Jul 03, 2019 | 7.793 | 7.886 | 7.690 | 7.748 | 6,711 | -0.13(-1.70%) |
Jul 02, 2019 | 7.943 | 8.062 | 7.852 | 7.882 | 4,542 | +0.03(+0.35%) |
Jul 01, 2019 | 8.012 | 8.053 | 7.854 | 7.854 | 4,855 | -0.02(-0.26%) |
Jun 28, 2019 | 7.779 | 7.916 | 7.779 | 7.875 | 12,256 | +0.18(+2.39%) |
Jun 27, 2019 | 7.772 | 7.772 | 7.632 | 7.691 | 6,523 | -0.08(-1.05%) |
Jun 26, 2019 | 7.817 | 7.891 | 7.772 | 7.772 | 2,993 | -0.12(-1.47%) |
Jun 25, 2019 | 7.966 | 8.012 | 7.690 | 7.888 | 26,820 | -0.14(-1.79%) |
Jun 24, 2019 | 8.027 | 8.156 | 8.027 | 8.032 | 1,834 | -0.19(-2.32%) |
Jun 21, 2019 | 8.279 | 8.279 | 8.027 | 8.223 | 2,648 | -0.08(-0.99%) |
Jun 20, 2019 | 8.240 | 8.305 | 8.240 | 8.305 | 2,189 | +0.05(+0.57%) |
Jun 19, 2019 | 8.306 | 8.373 | 8.167 | 8.258 | 3,064 | +0.06(+0.69%) |
Jun 18, 2019 | 8.426 | 8.428 | 8.201 | 8.201 | 4,026 | -0.32(-3.77%) |
Jun 17, 2019 | 8.462 | 8.578 | 8.462 | 8.522 | 1,638 | +0.13(+1.61%) |
Jun 14, 2019 | 8.301 | 8.414 | 8.231 | 8.387 | 2,795 | +0.15(+1.83%) |
Jun 13, 2019 | 8.401 | 8.612 | 8.170 | 8.237 | 4,167 | -0.27(-3.20%) |
Jun 12, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 994 | +0.21(+2.51%) |
Jun 11, 2019 | 8.272 | 8.302 | 8.255 | 8.302 | 847 | +0.17(+2.08%) |
Jun 10, 2019 | 8.360 | 8.360 | 8.129 | 8.133 | 1,815 | -0.11(-1.36%) |
Jun 07, 2019 | 8.578 | 8.578 | 8.245 | 8.245 | 3,089 | -0.31(-3.65%) |
Jun 06, 2019 | 8.591 | 8.673 | 8.442 | 8.558 | 4,009 | -0.13(-1.49%) |
Jun 05, 2019 | 8.055 | 8.687 | 8.055 | 8.687 | 18,712 | +0.58(+7.19%) |
Jun 04, 2019 | 7.633 | 8.104 | 7.633 | 8.104 | 6,448 | +0.41(+5.32%) |
Jun 03, 2019 | 7.789 | 7.857 | 7.667 | 7.694 | 9,148 | +0.01(+0.09%) |
May 31, 2019 | 7.681 | 7.745 | 7.674 | 7.687 | 3,089 | -0.06(-0.79%) |
May 30, 2019 | 7.953 | 7.953 | 7.749 | 7.749 | 2,506 | -0.13(-1.69%) |
May 29, 2019 | 8.185 | 8.185 | 7.821 | 7.882 | 6,981 | -0.36(-4.41%) |
May 28, 2019 | 8.644 | 8.644 | 8.245 | 8.245 | 5,779 | -0.44(-5.12%) |
May 24, 2019 | 8.690 | 8.690 | 8.690 | 454 | +0.00(+0.00%) | |
May 23, 2019 | 8.690 | 8.740 | 8.690 | 8.690 | 1,705 | -0.02(-0.23%) |
May 22, 2019 | 8.791 | 8.791 | 8.710 | 8.710 | 3,893 | +0.03(+0.33%) |
May 21, 2019 | 8.527 | 8.768 | 8.508 | 8.681 | 3,625 | -0.10(-1.19%) |
May 20, 2019 | 8.786 | 8.786 | 385 | +0.00(+0.00%) | ||
May 17, 2019 | 8.769 | 8.786 | 8.664 | 8.786 | 3,711 | +0.16(+1.90%) |
May 16, 2019 | 8.717 | 8.717 | 8.596 | 8.621 | 2,171 | -0.15(-1.75%) |
May 15, 2019 | 8.528 | 8.775 | 8.528 | 8.775 | 3,221 | +0.09(+0.98%) |
May 14, 2019 | 8.018 | 8.690 | 8.018 | 8.690 | 1,203 | +0.34(+4.10%) |
May 13, 2019 | 8.515 | 8.515 | 8.293 | 8.348 | 8,467 | -0.19(-2.19%) |
May 10, 2019 | 8.663 | 8.663 | 8.509 | 8.535 | 5,195 | -0.18(-2.04%) |
May 09, 2019 | 8.966 | 9.236 | 8.670 | 8.713 | 7,745 | -0.38(-4.19%) |
May 08, 2019 | 9.027 | 9.195 | 9.009 | 9.094 | 5,721 | +0.42(+4.90%) |
May 07, 2019 | 9.640 | 9.640 | 8.462 | 8.670 | 24,695 | -0.83(-8.72%) |
May 06, 2019 | 9.566 | 9.674 | 9.498 | 9.498 | 5,188 | +0.00(+0.05%) |
May 03, 2019 | 9.950 | 9.950 | 9.494 | 9.494 | 7,867 | -0.31(-3.16%) |
May 02, 2019 | 9.869 | 9.943 | 9.760 | 9.803 | 5,529 | -0.09(-0.93%) |