Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.95 | 13.15 | 12.66 | 12.83 | 546,300 | +0.18(+1.42%) |
May 28, 2020 | 12.95 | 13.26 | 12.64 | 12.65 | 536,744 | -0.55(-4.17%) |
May 27, 2020 | 13.12 | 13.20 | 11.85 | 13.20 | 715,487 | +0.21(+1.62%) |
May 26, 2020 | 12.39 | 13.36 | 12.25 | 12.99 | 873,538 | +0.83(+6.83%) |
May 22, 2020 | 12.27 | 12.49 | 12.11 | 12.16 | 284,300 | -0.16(-1.30%) |
May 21, 2020 | 12.48 | 12.52 | 12.01 | 12.32 | 410,411 | -0.18(-1.44%) |
May 20, 2020 | 12.60 | 12.75 | 12.17 | 12.50 | 374,555 | +0.21(+1.71%) |
May 19, 2020 | 12.64 | 12.80 | 12.22 | 12.29 | 459,678 | -0.69(-5.32%) |
May 18, 2020 | 13.15 | 13.20 | 12.35 | 12.98 | 787,443 | +1.14(+9.63%) |
May 15, 2020 | 11.91 | 12.25 | 11.71 | 11.84 | 694,000 | -0.46(-3.74%) |
May 14, 2020 | 11.98 | 12.75 | 11.75 | 12.30 | 916,079 | +0.15(+1.23%) |
May 13, 2020 | 11.35 | 14.49 | 11.35 | 12.15 | 3,233,282 | +0.76(+6.67%) |
May 08, 2020 | 11.39 | 11.39 | 11.39 | 0 | -0.01(-0.09%) | |
May 07, 2020 | 11.63 | 11.86 | 11.38 | 11.40 | 632,235 | -0.37(-3.14%) |
May 06, 2020 | 11.97 | 12.24 | 11.39 | 11.77 | 1,729,359 | +0.79(+7.19%) |
May 05, 2020 | 10.82 | 11.42 | 10.62 | 10.98 | 1,103,275 | +0.27(+2.52%) |
May 04, 2020 | 10.25 | 10.85 | 10.15 | 10.71 | 569,960 | +0.10(+0.94%) |
May 01, 2020 | 11.00 | 11.00 | 10.27 | 10.61 | 751,200 | -0.53(-4.76%) |
Apr 30, 2020 | 10.90 | 11.68 | 10.67 | 11.14 | 1,348,833 | +0.16(+1.46%) |
Apr 29, 2020 | 10.74 | 11.98 | 10.25 | 10.98 | 2,192,763 | +0.91(+9.04%) |
Apr 28, 2020 | 10.81 | 10.88 | 9.800 | 10.07 | 2,825,551 | -1.52(-13.11%) |
Apr 27, 2020 | 14.50 | 14.65 | 11.59 | 11.59 | 4,318,789 | -3.86(-24.98%) |
Apr 24, 2020 | 15.61 | 20.57 | 13.01 | 15.45 | 30,542,300 | +9.00(+139.53%) |
Apr 23, 2020 | 6.440 | 6.510 | 6.320 | 6.450 | 166,454 | -0.01(-0.15%) |
Apr 22, 2020 | 6.350 | 6.790 | 6.350 | 6.460 | 186,449 | +0.15(+2.38%) |
Apr 21, 2020 | 6.380 | 6.380 | 6.090 | 6.310 | 258,962 | -0.30(-4.54%) |
Apr 20, 2020 | 6.700 | 6.780 | 6.500 | 6.610 | 287,241 | -0.24(-3.50%) |
Apr 17, 2020 | 7.280 | 7.280 | 6.740 | 6.850 | 281,200 | -0.13(-1.86%) |
Apr 16, 2020 | 7.350 | 7.350 | 6.830 | 6.980 | 287,852 | -0.38(-5.16%) |
Apr 15, 2020 | 7.590 | 7.590 | 7.280 | 7.360 | 473,983 | -0.26(-3.41%) |
Apr 14, 2020 | 7.450 | 7.690 | 7.150 | 7.620 | 613,257 | +0.77(+11.24%) |
Apr 13, 2020 | 7.500 | 7.500 | 6.435 | 6.850 | 752,931 | -0.11(-1.58%) |
Apr 09, 2020 | 7.160 | 7.950 | 6.600 | 6.960 | 1,457,400 | +1.24(+21.68%) |
Apr 08, 2020 | 5.850 | 5.850 | 5.540 | 5.720 | 279,413 | +0.13(+2.33%) |
Apr 07, 2020 | 6.050 | 6.090 | 5.290 | 5.590 | 660,530 | -0.57(-9.25%) |
Apr 06, 2020 | 6.000 | 7.000 | 5.230 | 6.160 | 2,606,056 | +1.96(+46.67%) |
Apr 03, 2020 | 4.480 | 4.490 | 4.100 | 4.200 | 137,700 | -0.32(-7.08%) |
Apr 02, 2020 | 4.680 | 4.680 | 4.360 | 4.520 | 110,100 | -0.03(-0.66%) |
Apr 01, 2020 | 4.740 | 4.750 | 4.460 | 4.550 | 254,291 | +0.17(+3.88%) |
Mar 31, 2020 | 4.490 | 4.490 | 4.210 | 4.380 | 163,028 | +0.04(+0.92%) |
Mar 30, 2020 | 4.370 | 4.615 | 4.200 | 4.340 | 183,457 | +0.29(+7.16%) |
Mar 27, 2020 | 4.140 | 4.210 | 3.840 | 4.050 | 110,100 | -0.01(-0.25%) |
Mar 26, 2020 | 3.790 | 4.400 | 3.790 | 4.060 | 317,836 | +0.38(+10.33%) |
Mar 25, 2020 | 3.810 | 3.830 | 3.660 | 3.680 | 121,572 | +0.02(+0.55%) |
Mar 24, 2020 | 3.630 | 3.750 | 3.430 | 3.660 | 193,227 | +0.28(+8.28%) |
Mar 23, 2020 | 3.520 | 3.520 | 3.120 | 3.380 | 255,589 | -0.19(-5.32%) |
Mar 20, 2020 | 3.750 | 3.940 | 3.410 | 3.570 | 484,400 | -0.14(-3.77%) |
Mar 19, 2020 | 4.040 | 4.040 | 3.520 | 3.710 | 489,937 | -0.71(-16.06%) |
Mar 18, 2020 | 3.960 | 5.460 | 3.900 | 4.420 | 566,887 | +0.38(+9.41%) |
Mar 17, 2020 | 4.050 | 4.150 | 3.860 | 4.040 | 321,560 | -0.36(-8.18%) |
Mar 16, 2020 | 5.150 | 5.150 | 4.110 | 4.400 | 261,382 | -0.85(-16.19%) |
Mar 13, 2020 | 5.090 | 5.800 | 5.000 | 5.250 | 236,900 | +0.46(+9.60%) |
Mar 12, 2020 | 5.200 | 5.200 | 4.600 | 4.790 | 324,655 | -1.24(-20.50%) |
Mar 11, 2020 | 6.200 | 6.390 | 5.974 | 6.025 | 237,714 | -1.42(-19.13%) |
Mar 10, 2020 | 8.040 | 8.160 | 7.000 | 7.450 | 337,099 | +1.30(+21.14%) |
Mar 09, 2020 | 6.750 | 6.760 | 6.150 | 6.150 | 184,121 | -0.73(-10.61%) |
Mar 06, 2020 | 7.000 | 7.000 | 6.750 | 6.880 | 136,600 | -0.28(-3.91%) |
Mar 05, 2020 | 7.700 | 7.700 | 7.065 | 7.160 | 77,998 | -0.58(-7.49%) |
Mar 04, 2020 | 7.760 | 7.890 | 7.720 | 7.740 | 71,683 | +0.03(+0.39%) |
Mar 03, 2020 | 7.840 | 7.900 | 7.640 | 7.710 | 49,277 | -0.04(-0.52%) |
Mar 02, 2020 | 7.450 | 7.860 | 7.370 | 7.750 | 103,397 | +0.65(+9.15%) |
Feb 28, 2020 | 7.510 | 7.570 | 6.870 | 7.100 | 165,900 | -0.90(-11.25%) |
Feb 27, 2020 | 7.630 | 8.530 | 7.600 | 8.000 | 189,180 | -0.24(-2.91%) |
Feb 26, 2020 | 8.200 | 8.310 | 8.000 | 8.240 | 154,796 | -0.05(-0.60%) |
Feb 25, 2020 | 8.360 | 8.578 | 8.280 | 8.290 | 121,720 | -0.16(-1.89%) |
Feb 24, 2020 | 8.750 | 9.040 | 8.140 | 8.450 | 147,466 | -0.79(-8.55%) |
Feb 21, 2020 | 9.390 | 9.390 | 9.160 | 9.240 | 37,800 | -0.10(-1.07%) |
Feb 20, 2020 | 9.460 | 9.460 | 9.220 | 9.340 | 28,592 | +0.00(+0.00%) |
Feb 19, 2020 | 9.140 | 9.420 | 9.140 | 9.340 | 56,845 | +0.12(+1.30%) |
Feb 18, 2020 | 9.480 | 9.480 | 9.100 | 9.220 | 123,201 | -0.29(-3.05%) |
Feb 14, 2020 | 9.580 | 9.610 | 9.500 | 9.510 | 15,200 | -0.07(-0.73%) |
Feb 13, 2020 | 9.610 | 9.750 | 9.500 | 9.580 | 17,053 | -0.05(-0.52%) |
Feb 12, 2020 | 9.500 | 9.823 | 9.500 | 9.630 | 21,865 | +0.12(+1.26%) |
Feb 11, 2020 | 9.790 | 9.790 | 9.400 | 9.510 | 47,750 | -0.21(-2.16%) |
Feb 10, 2020 | 9.580 | 9.770 | 9.580 | 9.720 | 17,053 | +0.14(+1.46%) |
Feb 07, 2020 | 10.00 | 10.00 | 9.560 | 9.580 | 61,200 | -0.42(-4.20%) |
Feb 06, 2020 | 10.15 | 10.15 | 9.862 | 10.00 | 46,752 | +0.10(+1.01%) |
Feb 05, 2020 | 10.08 | 10.14 | 9.830 | 9.900 | 113,327 | +0.07(+0.71%) |
Feb 04, 2020 | 9.960 | 10.00 | 9.750 | 9.830 | 51,064 | +0.10(+1.03%) |
Feb 03, 2020 | 9.590 | 9.830 | 9.100 | 9.730 | 112,453 | +0.14(+1.46%) |
Jan 31, 2020 | 9.890 | 9.940 | 9.520 | 9.590 | 50,000 | -0.21(-2.14%) |
Jan 30, 2020 | 10.00 | 10.00 | 9.580 | 9.800 | 100,733 | -0.21(-2.10%) |
Jan 29, 2020 | 9.750 | 10.18 | 9.750 | 10.01 | 87,762 | +0.28(+2.88%) |
Jan 28, 2020 | 10.11 | 10.11 | 9.613 | 9.730 | 180,027 | -0.42(-4.14%) |
Jan 27, 2020 | 10.29 | 10.34 | 10.01 | 10.15 | 132,825 | -0.48(-4.52%) |
Jan 24, 2020 | 10.88 | 10.88 | 10.49 | 10.63 | 149,200 | +0.06(+0.57%) |
Jan 23, 2020 | 10.33 | 10.61 | 10.00 | 10.57 | 172,882 | +0.58(+5.81%) |
Jan 22, 2020 | 9.800 | 10.21 | 9.768 | 9.990 | 130,712 | +0.43(+4.50%) |
Jan 21, 2020 | 9.800 | 10.20 | 9.490 | 9.560 | 273,865 | +0.17(+1.81%) |
Jan 17, 2020 | 8.440 | 10.39 | 8.440 | 9.390 | 403,000 | +1.08(+13.00%) |
Jan 16, 2020 | 8.280 | 8.400 | 8.240 | 8.310 | 48,258 | -0.03(-0.36%) |
Jan 15, 2020 | 8.320 | 8.341 | 8.110 | 8.340 | 118,805 | +0.37(+4.64%) |
Jan 14, 2020 | 8.100 | 8.100 | 7.940 | 7.970 | 48,028 | -0.04(-0.50%) |
Jan 13, 2020 | 8.160 | 8.160 | 7.940 | 8.010 | 39,806 | +0.04(+0.47%) |
Jan 10, 2020 | 8.000 | 8.090 | 7.860 | 7.973 | 63,500 | +0.05(+0.67%) |
Jan 09, 2020 | 8.000 | 8.000 | 7.840 | 7.920 | 28,899 | +0.17(+2.19%) |
Jan 08, 2020 | 8.000 | 8.000 | 7.697 | 7.750 | 42,184 | -0.25(-3.12%) |
Jan 07, 2020 | 7.800 | 8.129 | 7.754 | 8.000 | 76,172 | +0.45(+5.96%) |
Jan 06, 2020 | 7.440 | 7.730 | 7.342 | 7.550 | 60,963 | +0.20(+2.72%) |
Jan 03, 2020 | 7.750 | 7.750 | 7.310 | 7.350 | 101,800 | -0.48(-6.13%) |
Jan 02, 2020 | 7.500 | 7.980 | 7.320 | 7.830 | 140,233 | +0.46(+6.24%) |
Dec 31, 2019 | 7.430 | 7.446 | 7.350 | 7.370 | 8,500 | +0.07(+0.96%) |
Dec 30, 2019 | 7.500 | 7.500 | 7.251 | 7.300 | 23,292 | -0.10(-1.35%) |
Dec 27, 2019 | 7.290 | 7.487 | 7.260 | 7.400 | 52,900 | +0.20(+2.78%) |
Dec 26, 2019 | 7.190 | 7.250 | 7.161 | 7.200 | 15,459 | +0.11(+1.55%) |
Dec 24, 2019 | 7.140 | 7.280 | 7.050 | 7.090 | 29,100 | +0.06(+0.85%) |
Dec 23, 2019 | 6.810 | 7.040 | 6.810 | 7.030 | 16,136 | +0.12(+1.74%) |
Dec 20, 2019 | 7.200 | 7.240 | 6.880 | 6.910 | 36,000 | -0.12(-1.71%) |
Dec 19, 2019 | 7.080 | 7.276 | 6.971 | 7.030 | 69,143 | +0.28(+4.15%) |
Dec 18, 2019 | 7.000 | 7.000 | 6.750 | 6.750 | 86,962 | -0.67(-9.03%) |
Dec 17, 2019 | 6.870 | 7.500 | 6.600 | 7.420 | 115,469 | +0.62(+9.12%) |
Dec 16, 2019 | 6.840 | 6.840 | 6.680 | 6.800 | 43,074 | +0.08(+1.19%) |
Dec 13, 2019 | 6.620 | 6.860 | 6.610 | 6.720 | 44,800 | +0.06(+0.90%) |
Dec 12, 2019 | 6.470 | 6.690 | 6.460 | 6.660 | 16,443 | +0.14(+2.15%) |
Dec 11, 2019 | 6.668 | 6.668 | 6.470 | 6.520 | 17,077 | -0.15(-2.25%) |
Dec 10, 2019 | 6.650 | 6.680 | 6.560 | 6.670 | 17,881 | +0.17(+2.62%) |
Dec 09, 2019 | 6.700 | 6.702 | 6.476 | 6.500 | 28,425 | -0.17(-2.55%) |
Dec 06, 2019 | 6.710 | 6.740 | 6.600 | 6.670 | 67,800 | -0.05(-0.74%) |
Dec 05, 2019 | 6.240 | 6.720 | 6.240 | 6.720 | 163,614 | +0.45(+7.18%) |
Dec 04, 2019 | 6.160 | 6.346 | 6.160 | 6.270 | 84,522 | +0.09(+1.46%) |
Dec 03, 2019 | 6.150 | 6.210 | 6.130 | 6.180 | 6,158 | +0.06(+0.98%) |
Dec 02, 2019 | 6.250 | 6.300 | 6.100 | 6.120 | 60,118 | -0.14(-2.24%) |
Nov 29, 2019 | 6.270 | 6.274 | 6.191 | 6.260 | 17,100 | -0.09(-1.42%) |
Nov 27, 2019 | 6.260 | 6.350 | 6.180 | 6.350 | 29,200 | +0.06(+0.95%) |
Nov 26, 2019 | 6.160 | 6.473 | 6.160 | 6.290 | 48,929 | +0.11(+1.78%) |
Nov 25, 2019 | 6.100 | 6.180 | 6.050 | 6.180 | 7,737 | +0.15(+2.49%) |
Nov 22, 2019 | 6.090 | 6.090 | 6.020 | 6.030 | 7,400 | -0.04(-0.66%) |
Nov 21, 2019 | 6.010 | 6.070 | 5.960 | 6.070 | 21,536 | +0.05(+0.83%) |
Nov 20, 2019 | 6.108 | 6.108 | 6.010 | 6.020 | 5,005 | -0.04(-0.66%) |
Nov 19, 2019 | 6.090 | 6.090 | 6.030 | 6.060 | 7,115 | +0.03(+0.50%) |
Nov 18, 2019 | 6.060 | 6.110 | 6.000 | 6.030 | 16,230 | -0.08(-1.31%) |
Nov 15, 2019 | 6.050 | 6.170 | 6.030 | 6.110 | 10,600 | +0.09(+1.50%) |
Nov 14, 2019 | 6.080 | 6.080 | 6.020 | 6.020 | 4,383 | -0.09(-1.47%) |
Nov 13, 2019 | 6.150 | 6.190 | 6.080 | 6.110 | 6,078 | -0.01(-0.16%) |
Nov 12, 2019 | 6.250 | 6.250 | 6.080 | 6.120 | 10,782 | -0.08(-1.29%) |
Nov 11, 2019 | 6.090 | 6.265 | 6.070 | 6.200 | 21,993 | +0.16(+2.65%) |
Nov 08, 2019 | 6.100 | 6.100 | 5.950 | 6.040 | 49,600 | -0.06(-0.98%) |
Nov 07, 2019 | 6.156 | 6.156 | 6.010 | 6.100 | 32,317 | -0.03(-0.49%) |
Nov 06, 2019 | 6.180 | 6.220 | 6.120 | 6.130 | 14,755 | +0.01(+0.16%) |
Nov 05, 2019 | 6.220 | 6.230 | 6.078 | 6.120 | 17,544 | -0.04(-0.65%) |
Nov 04, 2019 | 6.230 | 6.235 | 6.150 | 6.160 | 6,012 | +0.01(+0.16%) |
Nov 01, 2019 | 6.150 | 6.170 | 6.100 | 6.150 | 6,500 | -0.04(-0.65%) |
Oct 31, 2019 | 6.000 | 6.190 | 5.990 | 6.190 | 15,105 | +0.16(+2.65%) |
Oct 30, 2019 | 6.060 | 6.120 | 6.000 | 6.030 | 19,647 | -0.01(-0.17%) |
Oct 29, 2019 | 5.964 | 6.110 | 5.964 | 6.040 | 27,114 | +0.12(+2.03%) |
Oct 28, 2019 | 5.940 | 5.950 | 5.910 | 5.920 | 9,865 | -0.07(-1.17%) |
Oct 25, 2019 | 5.950 | 6.180 | 5.950 | 5.990 | 10,300 | +0.01(+0.17%) |
Oct 24, 2019 | 6.000 | 6.010 | 5.940 | 5.980 | 12,138 | -0.07(-1.16%) |
Oct 23, 2019 | 6.150 | 6.150 | 6.020 | 6.050 | 13,633 | +0.20(+3.42%) |
Oct 22, 2019 | 6.190 | 6.190 | 5.849 | 5.850 | 26,816 | +0.11(+1.92%) |
Oct 21, 2019 | 5.910 | 5.920 | 5.570 | 5.740 | 52,228 | -0.25(-4.17%) |
Oct 18, 2019 | 6.100 | 6.100 | 5.960 | 5.990 | 17,000 | -0.22(-3.54%) |
Oct 17, 2019 | 6.100 | 6.240 | 6.100 | 6.210 | 19,517 | +0.13(+2.14%) |
Oct 16, 2019 | 6.000 | 6.080 | 5.990 | 6.080 | 31,281 | +0.08(+1.33%) |
Oct 15, 2019 | 6.120 | 6.120 | 5.970 | 6.000 | 33,081 | -0.22(-3.54%) |
Oct 14, 2019 | 6.250 | 6.350 | 6.210 | 6.220 | 44,299 | +0.03(+0.48%) |
Oct 11, 2019 | 6.260 | 6.280 | 6.150 | 6.190 | 16,000 | -0.07(-1.12%) |
Oct 10, 2019 | 6.230 | 6.300 | 6.090 | 6.260 | 16,588 | +0.03(+0.48%) |
Oct 09, 2019 | 6.420 | 6.420 | 6.100 | 6.230 | 102,495 | -0.21(-3.26%) |
Oct 08, 2019 | 6.560 | 6.560 | 6.400 | 6.440 | 32,221 | -0.12(-1.83%) |
Oct 07, 2019 | 6.580 | 6.690 | 6.460 | 6.560 | 43,800 | -0.08(-1.20%) |
Oct 04, 2019 | 6.580 | 6.820 | 6.500 | 6.640 | 111,900 | +0.22(+3.43%) |
Oct 03, 2019 | 6.700 | 6.739 | 6.000 | 6.420 | 141,568 | -0.51(-7.36%) |
Sep 30, 2019 | 6.930 | 6.930 | 6.930 | 0 | +0.16(+2.36%) | |
Sep 27, 2019 | 6.810 | 6.810 | 6.710 | 6.770 | 17,400 | -0.05(-0.73%) |
Sep 26, 2019 | 6.750 | 6.850 | 6.750 | 6.820 | 16,467 | +0.12(+1.79%) |
Sep 25, 2019 | 6.690 | 6.760 | 6.660 | 6.700 | 22,576 | +0.00(+0.00%) |
Sep 24, 2019 | 6.900 | 6.900 | 6.657 | 6.700 | 24,852 | -0.16(-2.33%) |
Sep 23, 2019 | 6.870 | 6.950 | 6.850 | 6.860 | 19,237 | +0.08(+1.18%) |
Sep 20, 2019 | 6.950 | 6.980 | 6.760 | 6.780 | 30,300 | -0.08(-1.09%) |
Sep 19, 2019 | 6.890 | 6.890 | 6.660 | 6.855 | 121,662 | -0.24(-3.45%) |
Sep 18, 2019 | 7.370 | 7.370 | 7.060 | 7.100 | 64,673 | -0.28(-3.79%) |
Sep 17, 2019 | 7.500 | 7.500 | 7.220 | 7.380 | 78,785 | -0.04(-0.54%) |
Sep 16, 2019 | 7.300 | 7.590 | 7.300 | 7.420 | 81,359 | +0.19(+2.63%) |
Sep 13, 2019 | 7.000 | 7.350 | 7.000 | 7.230 | 111,700 | +0.48(+7.11%) |
Sep 12, 2019 | 6.680 | 6.800 | 6.620 | 6.750 | 89,544 | +0.21(+3.21%) |
Sep 11, 2019 | 6.290 | 6.653 | 6.250 | 6.540 | 239,788 | +0.46(+7.57%) |
Sep 10, 2019 | 5.750 | 6.140 | 5.720 | 6.080 | 435,232 | +1.05(+20.87%) |
Sep 09, 2019 | 5.018 | 5.080 | 5.000 | 5.030 | 23,675 | -0.01(-0.20%) |
Sep 06, 2019 | 5.040 | 5.100 | 4.980 | 5.040 | 47,400 | +0.04(+0.80%) |
Sep 05, 2019 | 5.050 | 5.060 | 4.970 | 5.000 | 24,711 | +0.05(+1.01%) |
Sep 04, 2019 | 4.850 | 4.950 | 4.820 | 4.950 | 15,011 | +0.12(+2.48%) |
Sep 03, 2019 | 4.850 | 4.870 | 4.790 | 4.830 | 29,692 | -0.09(-1.83%) |
Aug 30, 2019 | 5.070 | 5.070 | 4.850 | 4.920 | 34,700 | -0.10(-1.99%) |
Aug 29, 2019 | 5.050 | 5.120 | 5.010 | 5.020 | 20,834 | +0.02(+0.40%) |
Aug 28, 2019 | 4.976 | 5.055 | 4.950 | 5.000 | 19,842 | +0.05(+1.01%) |
Aug 27, 2019 | 5.030 | 5.063 | 4.900 | 4.950 | 46,360 | +0.17(+3.45%) |
Aug 26, 2019 | 4.770 | 4.805 | 4.740 | 4.785 | 12,382 | +0.02(+0.31%) |
Aug 23, 2019 | 4.820 | 4.920 | 4.760 | 4.770 | 24,300 | -0.10(-2.05%) |
Aug 22, 2019 | 4.960 | 4.960 | 4.860 | 4.870 | 5,706 | -0.03(-0.61%) |
Aug 21, 2019 | 4.950 | 4.950 | 4.900 | 4.900 | 5,300 | -0.03(-0.61%) |
Aug 20, 2019 | 4.920 | 5.040 | 4.920 | 4.930 | 10,235 | -0.06(-1.20%) |
Aug 19, 2019 | 4.980 | 5.050 | 4.920 | 4.990 | 18,246 | +0.11(+2.25%) |
Aug 16, 2019 | 4.800 | 4.889 | 4.800 | 4.880 | 25,300 | +0.08(+1.67%) |
Aug 15, 2019 | 4.840 | 4.860 | 4.780 | 4.800 | 28,228 | -0.09(-1.84%) |
Aug 14, 2019 | 5.100 | 5.100 | 4.860 | 4.890 | 39,857 | -0.24(-4.68%) |
Aug 13, 2019 | 5.120 | 5.160 | 5.090 | 5.130 | 16,660 | +0.01(+0.20%) |
Aug 12, 2019 | 5.030 | 5.240 | 4.979 | 5.120 | 77,788 | -0.13(-2.48%) |
Aug 09, 2019 | 5.070 | 5.350 | 5.050 | 5.250 | 76,600 | +0.15(+2.94%) |
Aug 08, 2019 | 4.820 | 5.160 | 4.820 | 5.100 | 51,580 | +0.39(+8.28%) |
Aug 07, 2019 | 4.685 | 4.728 | 4.685 | 4.710 | 1,466 | +0.03(+0.64%) |
Aug 06, 2019 | 4.750 | 4.750 | 4.580 | 4.680 | 35,964 | -0.13(-2.70%) |
Aug 05, 2019 | 5.120 | 5.120 | 4.800 | 4.810 | 61,020 | -0.30(-5.87%) |
Aug 02, 2019 | 5.136 | 5.210 | 5.051 | 5.110 | 28,500 | -0.11(-2.11%) |
Aug 01, 2019 | 5.150 | 5.260 | 5.150 | 5.220 | 24,633 | +0.07(+1.36%) |
Jul 31, 2019 | 5.190 | 5.260 | 5.080 | 5.150 | 36,801 | -0.03(-0.68%) |
Jul 30, 2019 | 5.250 | 5.260 | 5.090 | 5.185 | 22,932 | -0.03(-0.48%) |
Jul 29, 2019 | 5.240 | 5.311 | 5.210 | 5.210 | 13,912 | -0.19(-3.52%) |
Jul 26, 2019 | 5.350 | 5.400 | 5.341 | 5.400 | 13,400 | +0.01(+0.19%) |
Jul 25, 2019 | 5.380 | 5.400 | 5.300 | 5.390 | 17,649 | +0.09(+1.70%) |
Jul 24, 2019 | 5.190 | 5.300 | 5.160 | 5.300 | 29,503 | -0.07(-1.30%) |
Jul 23, 2019 | 5.240 | 5.420 | 5.240 | 5.370 | 28,217 | +0.09(+1.70%) |
Jul 22, 2019 | 5.290 | 5.316 | 5.270 | 5.280 | 17,134 | +0.03(+0.57%) |
Jul 19, 2019 | 5.230 | 5.260 | 5.200 | 5.250 | 10,700 | +0.01(+0.19%) |
Jul 18, 2019 | 5.200 | 5.265 | 5.200 | 5.240 | 10,069 | -0.01(-0.19%) |
Jul 17, 2019 | 5.320 | 5.320 | 5.211 | 5.250 | 16,614 | -0.10(-1.87%) |
Jul 16, 2019 | 5.330 | 5.380 | 5.270 | 5.350 | 15,581 | +0.01(+0.19%) |
Jul 15, 2019 | 5.000 | 5.420 | 5.000 | 5.340 | 56,661 | +0.54(+11.25%) |
Jul 12, 2019 | 5.370 | 5.370 | 4.800 | 4.800 | 172,400 | -0.62(-11.44%) |
Jul 11, 2019 | 5.320 | 5.450 | 5.320 | 5.420 | 22,418 | +0.07(+1.31%) |
Jul 10, 2019 | 5.440 | 5.470 | 5.321 | 5.350 | 35,527 | +0.07(+1.33%) |
Jul 09, 2019 | 5.610 | 5.630 | 5.260 | 5.280 | 536,452 | -0.23(-4.17%) |
Jul 08, 2019 | 5.390 | 5.590 | 5.390 | 5.510 | 68,341 | +0.18(+3.38%) |
Jul 05, 2019 | 5.120 | 5.390 | 5.120 | 5.330 | 61,000 | +0.12(+2.30%) |
Jul 03, 2019 | 5.090 | 5.240 | 5.077 | 5.210 | 8,400 | +0.16(+3.20%) |
Jul 02, 2019 | 5.050 | 5.140 | 5.020 | 5.048 | 19,606 | -0.00(-0.03%) |
Jul 01, 2019 | 5.250 | 5.250 | 5.010 | 5.050 | 50,644 | -0.26(-4.90%) |
Jun 28, 2019 | 5.160 | 5.353 | 5.160 | 5.310 | 47,400 | +0.26(+5.15%) |
Jun 27, 2019 | 5.030 | 5.050 | 5.000 | 5.050 | 40,082 | -0.05(-0.98%) |
Jun 26, 2019 | 5.300 | 5.300 | 5.020 | 5.100 | 97,241 | -0.50(-8.93%) |
Jun 25, 2019 | 4.960 | 6.030 | 4.930 | 5.600 | 242,438 | +0.60(+12.00%) |
Jun 24, 2019 | 4.990 | 5.325 | 4.900 | 5.000 | 26,257 | +0.32(+6.84%) |
Jun 21, 2019 | 4.730 | 4.870 | 4.640 | 4.680 | 63,100 | +0.01(+0.21%) |
Jun 20, 2019 | 4.780 | 4.840 | 4.660 | 4.670 | 20,804 | -0.08(-1.68%) |
Jun 19, 2019 | 4.830 | 4.880 | 4.670 | 4.750 | 42,152 | -0.13(-2.66%) |
Jun 18, 2019 | 4.900 | 4.900 | 4.770 | 4.880 | 39,309 | -0.05(-1.07%) |
Jun 17, 2019 | 5.070 | 5.242 | 4.890 | 4.933 | 13,781 | -0.14(-2.71%) |
Jun 14, 2019 | 5.160 | 5.280 | 5.000 | 5.070 | 9,500 | -0.05(-0.98%) |
Jun 13, 2019 | 5.180 | 5.180 | 5.026 | 5.120 | 6,724 | -0.11(-2.10%) |
Jun 12, 2019 | 5.170 | 5.230 | 5.150 | 5.230 | 8,174 | +0.04(+0.77%) |
Jun 11, 2019 | 5.180 | 5.360 | 5.160 | 5.190 | 13,625 | +0.06(+1.17%) |
Jun 10, 2019 | 5.100 | 5.166 | 5.077 | 5.130 | 9,981 | +0.03(+0.59%) |
Jun 07, 2019 | 5.020 | 5.120 | 5.010 | 5.100 | 18,500 | +0.07(+1.49%) |
Jun 06, 2019 | 5.139 | 5.139 | 5.025 | 5.025 | 1,417 | -0.09(-1.86%) |
Jun 05, 2019 | 5.130 | 5.160 | 5.036 | 5.120 | 12,125 | +0.08(+1.59%) |
Jun 04, 2019 | 5.010 | 5.135 | 5.000 | 5.040 | 16,505 | +0.15(+3.07%) |