Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.750 | 4.880 | 4.550 | 4.750 | 82,200 | -0.05(-1.04%) |
May 28, 2020 | 5.010 | 5.101 | 4.750 | 4.800 | 117,761 | -0.31(-6.07%) |
May 27, 2020 | 5.250 | 5.445 | 5.010 | 5.110 | 117,156 | -0.23(-4.31%) |
May 26, 2020 | 5.750 | 5.840 | 5.280 | 5.340 | 121,192 | -0.47(-8.09%) |
May 22, 2020 | 5.430 | 6.200 | 5.420 | 5.810 | 82,000 | -0.05(-0.85%) |
May 21, 2020 | 5.990 | 6.180 | 5.760 | 5.860 | 65,380 | -0.22(-3.62%) |
May 20, 2020 | 6.170 | 6.200 | 5.510 | 6.080 | 174,869 | +0.12(+2.01%) |
May 19, 2020 | 4.960 | 6.020 | 4.960 | 5.960 | 342,904 | +1.05(+21.38%) |
May 18, 2020 | 5.170 | 5.240 | 4.755 | 4.910 | 108,901 | -0.18(-3.54%) |
May 15, 2020 | 5.300 | 5.330 | 5.040 | 5.090 | 92,600 | +0.01(+0.20%) |
May 14, 2020 | 5.100 | 5.170 | 4.400 | 5.080 | 120,636 | +0.11(+2.21%) |
May 13, 2020 | 4.550 | 5.080 | 4.309 | 4.970 | 110,851 | +0.49(+10.94%) |
May 12, 2020 | 4.700 | 5.250 | 4.480 | 4.480 | 144,349 | -0.10(-2.18%) |
May 11, 2020 | 4.330 | 4.735 | 4.300 | 4.580 | 48,917 | +0.23(+5.29%) |
May 08, 2020 | 4.400 | 4.430 | 4.300 | 4.350 | 21,300 | -0.04(-0.91%) |
May 07, 2020 | 4.580 | 4.580 | 4.280 | 4.390 | 21,540 | +0.14(+3.29%) |
May 06, 2020 | 4.150 | 4.410 | 4.150 | 4.250 | 42,318 | +0.11(+2.66%) |
May 05, 2020 | 4.160 | 4.388 | 4.070 | 4.140 | 24,696 | +0.03(+0.73%) |
May 04, 2020 | 3.950 | 4.145 | 3.950 | 4.110 | 25,408 | +0.08(+1.99%) |
May 01, 2020 | 4.340 | 4.570 | 3.930 | 4.030 | 52,100 | -0.33(-7.57%) |
Apr 30, 2020 | 4.580 | 4.580 | 4.290 | 4.360 | 21,743 | -0.06(-1.36%) |
Apr 29, 2020 | 4.480 | 4.540 | 4.380 | 4.420 | 18,338 | +0.11(+2.55%) |
Apr 28, 2020 | 4.390 | 4.480 | 4.280 | 4.310 | 30,114 | -0.09(-2.05%) |
Apr 27, 2020 | 4.620 | 4.706 | 4.355 | 4.400 | 41,198 | -0.13(-2.87%) |
Apr 24, 2020 | 4.230 | 4.540 | 4.223 | 4.530 | 27,600 | +0.29(+6.84%) |
Apr 23, 2020 | 4.360 | 4.650 | 4.240 | 4.240 | 39,763 | -0.13(-2.97%) |
Apr 22, 2020 | 4.520 | 4.545 | 4.270 | 4.370 | 35,378 | -0.14(-3.10%) |
Apr 21, 2020 | 5.250 | 5.250 | 4.480 | 4.510 | 54,665 | -0.47(-9.44%) |
Apr 20, 2020 | 4.740 | 5.345 | 4.700 | 4.980 | 92,297 | +0.21(+4.40%) |
Apr 17, 2020 | 4.560 | 4.890 | 4.470 | 4.770 | 68,000 | +0.28(+6.24%) |
Apr 16, 2020 | 4.320 | 4.540 | 4.150 | 4.490 | 102,481 | +0.20(+4.66%) |
Apr 15, 2020 | 4.190 | 4.340 | 3.920 | 4.290 | 43,880 | +0.09(+2.14%) |
Apr 14, 2020 | 4.270 | 4.500 | 4.130 | 4.200 | 52,258 | +0.04(+0.96%) |
Apr 13, 2020 | 3.710 | 4.220 | 3.620 | 4.160 | 51,622 | +0.48(+13.04%) |
Apr 09, 2020 | 3.680 | 3.800 | 3.410 | 3.680 | 76,500 | +0.13(+3.66%) |
Apr 08, 2020 | 3.410 | 3.690 | 3.345 | 3.550 | 767,039 | +0.13(+3.80%) |
Apr 07, 2020 | 3.310 | 3.500 | 3.220 | 3.420 | 133,494 | +0.16(+4.91%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.217 | 3.260 | 38,445 | +0.02(+0.62%) |
Apr 03, 2020 | 3.220 | 3.480 | 3.170 | 3.240 | 22,700 | +0.02(+0.62%) |
Apr 02, 2020 | 3.240 | 3.420 | 3.120 | 3.220 | 53,311 | -0.01(-0.31%) |
Apr 01, 2020 | 3.400 | 3.450 | 3.200 | 3.230 | 42,897 | -0.23(-6.65%) |
Mar 31, 2020 | 3.470 | 3.580 | 3.400 | 3.460 | 60,916 | -0.02(-0.57%) |
Mar 30, 2020 | 3.410 | 3.660 | 3.340 | 3.480 | 34,032 | +0.03(+0.87%) |
Mar 27, 2020 | 3.380 | 3.590 | 3.170 | 3.450 | 91,800 | -0.11(-3.09%) |
Mar 26, 2020 | 3.730 | 3.750 | 3.400 | 3.560 | 72,877 | -0.11(-3.00%) |
Mar 25, 2020 | 3.900 | 3.940 | 3.610 | 3.670 | 31,388 | -0.12(-3.17%) |
Mar 24, 2020 | 3.640 | 3.810 | 3.300 | 3.790 | 104,305 | +0.15(+4.12%) |
Mar 23, 2020 | 3.570 | 3.690 | 3.560 | 3.640 | 40,068 | +0.06(+1.68%) |
Mar 20, 2020 | 3.490 | 3.720 | 3.260 | 3.580 | 294,200 | +0.17(+4.99%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.020 | 3.410 | 88,502 | +0.11(+3.33%) |
Mar 18, 2020 | 3.380 | 3.510 | 3.140 | 3.300 | 92,999 | -0.20(-5.71%) |
Mar 17, 2020 | 3.630 | 3.689 | 3.380 | 3.500 | 70,544 | -0.02(-0.57%) |
Mar 16, 2020 | 3.550 | 3.670 | 3.310 | 3.520 | 128,336 | +0.01(+0.28%) |
Mar 13, 2020 | 3.600 | 3.820 | 3.450 | 3.510 | 131,100 | +0.12(+3.54%) |
Mar 12, 2020 | 3.710 | 3.760 | 3.140 | 3.390 | 232,006 | -0.82(-19.48%) |
Mar 11, 2020 | 4.830 | 4.885 | 4.200 | 4.210 | 101,747 | -0.78(-15.63%) |
Mar 10, 2020 | 4.760 | 4.990 | 4.710 | 4.990 | 52,715 | +0.35(+7.54%) |
Mar 09, 2020 | 4.730 | 4.940 | 4.550 | 4.640 | 98,392 | -0.42(-8.30%) |
Mar 06, 2020 | 4.810 | 5.120 | 4.750 | 5.060 | 105,400 | -0.08(-1.56%) |
Mar 05, 2020 | 5.100 | 5.520 | 5.080 | 5.140 | 81,553 | -0.11(-2.10%) |
Mar 04, 2020 | 5.260 | 5.460 | 5.200 | 5.250 | 33,744 | +0.05(+0.96%) |
Mar 03, 2020 | 5.240 | 5.530 | 5.000 | 5.200 | 107,068 | -0.10(-1.89%) |
Mar 02, 2020 | 5.050 | 5.360 | 4.750 | 5.300 | 83,657 | +0.45(+9.28%) |
Feb 28, 2020 | 4.430 | 4.970 | 3.730 | 4.850 | 312,200 | +0.19(+4.08%) |
Feb 27, 2020 | 5.200 | 5.250 | 4.650 | 4.660 | 243,646 | -0.70(-13.06%) |
Feb 26, 2020 | 5.700 | 5.900 | 5.220 | 5.360 | 102,389 | -0.18(-3.25%) |
Feb 25, 2020 | 5.980 | 6.119 | 5.520 | 5.540 | 66,203 | -0.44(-7.36%) |
Feb 24, 2020 | 5.990 | 6.160 | 5.810 | 5.980 | 44,367 | -0.19(-3.08%) |
Feb 21, 2020 | 6.370 | 6.390 | 6.110 | 6.170 | 59,900 | -0.18(-2.83%) |
Feb 20, 2020 | 6.270 | 6.400 | 6.110 | 6.350 | 34,422 | +0.08(+1.28%) |
Feb 19, 2020 | 6.160 | 6.360 | 6.100 | 6.270 | 38,459 | +0.10(+1.62%) |
Feb 18, 2020 | 5.860 | 6.190 | 5.747 | 6.170 | 45,918 | +0.29(+4.93%) |
Feb 14, 2020 | 5.990 | 6.080 | 5.771 | 5.880 | 23,900 | -0.03(-0.51%) |
Feb 13, 2020 | 6.010 | 6.200 | 5.880 | 5.910 | 27,897 | -0.17(-2.80%) |
Feb 12, 2020 | 5.950 | 6.290 | 5.720 | 6.080 | 77,361 | +0.29(+5.01%) |
Feb 11, 2020 | 5.880 | 5.948 | 5.720 | 5.790 | 45,120 | -0.07(-1.19%) |
Feb 10, 2020 | 5.350 | 5.930 | 5.350 | 5.860 | 52,877 | +0.48(+8.92%) |
Feb 07, 2020 | 5.830 | 5.885 | 5.380 | 5.380 | 62,300 | -0.43(-7.40%) |
Feb 06, 2020 | 5.820 | 5.971 | 5.730 | 5.810 | 33,561 | +0.07(+1.22%) |
Feb 05, 2020 | 5.960 | 6.440 | 5.720 | 5.740 | 99,943 | -0.08(-1.37%) |
Feb 04, 2020 | 5.870 | 6.000 | 5.560 | 5.820 | 129,296 | +0.67(+13.01%) |
Feb 03, 2020 | 5.180 | 5.460 | 5.067 | 5.150 | 69,557 | -0.03(-0.58%) |
Jan 31, 2020 | 5.340 | 5.400 | 5.110 | 5.180 | 59,000 | -0.21(-3.90%) |
Jan 30, 2020 | 5.680 | 5.690 | 5.250 | 5.390 | 107,112 | -0.39(-6.75%) |
Jan 29, 2020 | 5.830 | 5.936 | 5.671 | 5.780 | 65,137 | -0.03(-0.52%) |
Jan 28, 2020 | 5.600 | 5.810 | 5.530 | 5.810 | 60,248 | +0.20(+3.57%) |
Jan 27, 2020 | 5.640 | 5.748 | 5.510 | 5.610 | 58,029 | -0.16(-2.77%) |
Jan 24, 2020 | 6.070 | 6.250 | 5.689 | 5.770 | 93,400 | -0.32(-5.25%) |
Jan 23, 2020 | 6.210 | 6.210 | 6.012 | 6.090 | 42,541 | -0.21(-3.33%) |
Jan 22, 2020 | 6.200 | 6.370 | 6.030 | 6.300 | 65,736 | +0.06(+0.96%) |
Jan 21, 2020 | 6.300 | 6.440 | 6.190 | 6.240 | 60,053 | -0.16(-2.50%) |
Jan 17, 2020 | 6.520 | 6.683 | 6.310 | 6.400 | 69,600 | -0.12(-1.84%) |
Jan 16, 2020 | 6.700 | 7.000 | 6.470 | 6.520 | 121,217 | -0.13(-1.95%) |
Jan 15, 2020 | 6.700 | 6.810 | 6.540 | 6.650 | 42,071 | -0.02(-0.30%) |
Jan 14, 2020 | 6.630 | 6.750 | 6.360 | 6.670 | 47,748 | +0.11(+1.68%) |
Jan 13, 2020 | 6.300 | 6.840 | 6.100 | 6.560 | 94,953 | +0.17(+2.66%) |
Jan 10, 2020 | 6.630 | 6.720 | 6.320 | 6.390 | 64,200 | -0.24(-3.62%) |
Jan 09, 2020 | 6.800 | 6.840 | 6.510 | 6.630 | 82,204 | -0.05(-0.75%) |
Jan 08, 2020 | 6.780 | 7.190 | 6.640 | 6.680 | 116,129 | -0.16(-2.34%) |
Jan 07, 2020 | 6.500 | 6.940 | 6.430 | 6.840 | 194,948 | +0.41(+6.38%) |
Jan 06, 2020 | 5.830 | 6.500 | 5.749 | 6.430 | 174,870 | +0.60(+10.29%) |
Jan 03, 2020 | 5.750 | 5.880 | 5.665 | 5.830 | 50,900 | +0.03(+0.52%) |
Jan 02, 2020 | 5.780 | 5.890 | 5.650 | 5.800 | 83,716 | +0.02(+0.35%) |
Dec 31, 2019 | 5.680 | 5.930 | 5.680 | 5.780 | 72,800 | +0.07(+1.23%) |
Dec 30, 2019 | 5.650 | 5.900 | 5.650 | 5.710 | 156,770 | +0.00(+0.00%) |
Dec 27, 2019 | 5.820 | 5.856 | 5.640 | 5.710 | 63,800 | -0.15(-2.56%) |
Dec 26, 2019 | 5.920 | 5.920 | 5.720 | 5.860 | 90,015 | +0.01(+0.17%) |
Dec 24, 2019 | 5.690 | 5.870 | 5.540 | 5.850 | 76,700 | +0.10(+1.74%) |
Dec 23, 2019 | 5.660 | 5.840 | 5.650 | 5.750 | 118,685 | +0.04(+0.70%) |
Dec 20, 2019 | 5.410 | 5.790 | 5.390 | 5.710 | 119,700 | +0.26(+4.77%) |
Dec 19, 2019 | 5.460 | 5.600 | 5.370 | 5.450 | 129,088 | +0.00(+0.00%) |
Dec 18, 2019 | 5.720 | 5.820 | 5.360 | 5.450 | 131,489 | -0.29(-5.05%) |
Dec 17, 2019 | 6.060 | 6.260 | 5.570 | 5.740 | 177,098 | -0.33(-5.44%) |
Dec 16, 2019 | 6.020 | 6.250 | 5.960 | 6.070 | 122,945 | +0.01(+0.17%) |
Dec 13, 2019 | 6.060 | 6.350 | 6.020 | 6.060 | 87,100 | -0.08(-1.30%) |
Dec 12, 2019 | 6.150 | 6.390 | 6.050 | 6.140 | 100,717 | -0.06(-0.97%) |
Dec 11, 2019 | 6.400 | 6.410 | 5.970 | 6.200 | 75,249 | -0.12(-1.90%) |
Dec 10, 2019 | 5.990 | 6.420 | 5.900 | 6.320 | 100,869 | +0.33(+5.51%) |
Dec 09, 2019 | 6.450 | 6.450 | 5.800 | 5.990 | 178,143 | -0.51(-7.85%) |
Dec 06, 2019 | 6.750 | 6.790 | 5.800 | 6.500 | 220,100 | -0.11(-1.66%) |
Dec 05, 2019 | 6.950 | 7.150 | 6.320 | 6.610 | 369,638 | -0.14(-2.07%) |
Dec 04, 2019 | 5.760 | 7.380 | 5.760 | 6.750 | 914,031 | +1.05(+18.42%) |
Dec 03, 2019 | 5.750 | 5.950 | 5.460 | 5.700 | 257,254 | -0.12(-2.06%) |
Dec 02, 2019 | 4.680 | 6.100 | 4.680 | 5.820 | 907,177 | +1.32(+29.33%) |
Nov 29, 2019 | 4.450 | 4.600 | 4.407 | 4.500 | 38,500 | +0.05(+1.12%) |
Nov 27, 2019 | 4.550 | 4.690 | 4.380 | 4.450 | 63,100 | -0.14(-3.05%) |
Nov 26, 2019 | 4.620 | 4.620 | 4.420 | 4.590 | 21,607 | +0.09(+2.00%) |
Nov 25, 2019 | 4.610 | 4.700 | 4.350 | 4.500 | 22,435 | -0.06(-1.32%) |
Nov 22, 2019 | 4.430 | 4.670 | 4.360 | 4.560 | 22,100 | +0.14(+3.17%) |
Nov 21, 2019 | 4.535 | 4.535 | 4.368 | 4.420 | 12,636 | -0.10(-2.21%) |
Nov 20, 2019 | 4.570 | 4.590 | 4.438 | 4.520 | 15,344 | -0.03(-0.66%) |
Nov 19, 2019 | 4.450 | 4.600 | 4.360 | 4.550 | 23,581 | +0.06(+1.34%) |
Nov 18, 2019 | 4.400 | 4.570 | 4.350 | 4.490 | 31,682 | +0.12(+2.75%) |
Nov 15, 2019 | 4.380 | 4.510 | 4.300 | 4.370 | 29,900 | -0.07(-1.58%) |
Nov 14, 2019 | 4.460 | 4.578 | 4.420 | 4.440 | 12,327 | -0.07(-1.55%) |
Nov 13, 2019 | 4.550 | 4.750 | 4.383 | 4.510 | 36,371 | -0.06(-1.31%) |
Nov 12, 2019 | 4.500 | 4.770 | 4.390 | 4.570 | 45,887 | +0.12(+2.70%) |
Nov 11, 2019 | 4.100 | 4.600 | 4.100 | 4.450 | 19,768 | +0.24(+5.70%) |
Nov 08, 2019 | 4.330 | 4.360 | 4.120 | 4.210 | 56,400 | -0.16(-3.66%) |
Nov 07, 2019 | 4.510 | 4.550 | 4.364 | 4.370 | 66,749 | +0.10(+2.34%) |
Nov 06, 2019 | 4.750 | 4.820 | 4.210 | 4.270 | 75,299 | -0.48(-10.11%) |
Nov 05, 2019 | 4.800 | 4.830 | 4.620 | 4.750 | 93,879 | -0.05(-1.04%) |
Nov 04, 2019 | 4.890 | 4.895 | 4.650 | 4.800 | 99,980 | +0.24(+5.26%) |
Nov 01, 2019 | 4.300 | 4.880 | 4.300 | 4.560 | 120,300 | +0.38(+8.96%) |
Oct 31, 2019 | 3.700 | 4.340 | 3.663 | 4.185 | 302,937 | +0.48(+13.11%) |
Oct 30, 2019 | 3.750 | 3.790 | 3.650 | 3.700 | 39,940 | -0.05(-1.33%) |
Oct 29, 2019 | 3.720 | 3.780 | 3.700 | 3.750 | 21,322 | +0.02(+0.54%) |
Oct 28, 2019 | 3.830 | 3.879 | 3.700 | 3.730 | 106,858 | -0.12(-3.12%) |
Oct 25, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 18,800 | -0.14(-3.51%) |
Oct 24, 2019 | 3.990 | 4.060 | 3.876 | 3.990 | 58,495 | -0.02(-0.50%) |
Oct 23, 2019 | 4.120 | 4.370 | 3.980 | 4.010 | 55,599 | -0.15(-3.61%) |
Oct 22, 2019 | 4.170 | 4.250 | 4.050 | 4.160 | 42,046 | +0.07(+1.71%) |
Oct 21, 2019 | 3.940 | 4.170 | 3.940 | 4.090 | 23,627 | +0.16(+4.07%) |
Oct 18, 2019 | 3.950 | 4.000 | 3.755 | 3.930 | 79,800 | -0.03(-0.76%) |
Oct 17, 2019 | 3.710 | 3.980 | 3.700 | 3.960 | 85,336 | +0.24(+6.45%) |
Oct 16, 2019 | 3.810 | 3.940 | 3.650 | 3.720 | 97,254 | -0.14(-3.63%) |
Oct 15, 2019 | 3.850 | 3.909 | 3.680 | 3.860 | 57,790 | +0.06(+1.58%) |
Oct 14, 2019 | 3.750 | 3.910 | 3.680 | 3.800 | 72,707 | +0.10(+2.70%) |
Oct 11, 2019 | 3.790 | 3.816 | 3.622 | 3.700 | 89,800 | +0.09(+2.49%) |
Oct 10, 2019 | 3.750 | 3.760 | 3.420 | 3.610 | 341,016 | -0.14(-3.73%) |
Oct 09, 2019 | 4.000 | 4.120 | 3.700 | 3.750 | 131,076 | -0.27(-6.72%) |
Oct 08, 2019 | 4.000 | 4.077 | 3.900 | 4.020 | 37,060 | +0.02(+0.50%) |
Oct 07, 2019 | 4.030 | 4.110 | 3.920 | 4.000 | 82,882 | -0.02(-0.50%) |
Oct 04, 2019 | 4.060 | 4.220 | 3.971 | 4.020 | 56,400 | -0.02(-0.50%) |
Oct 03, 2019 | 3.940 | 4.490 | 3.940 | 4.040 | 176,716 | +0.08(+2.02%) |
Oct 02, 2019 | 4.440 | 4.440 | 3.760 | 3.960 | 257,916 | -0.56(-12.39%) |
Oct 01, 2019 | 4.800 | 4.900 | 4.500 | 4.520 | 32,075 | -0.26(-5.44%) |
Sep 30, 2019 | 4.830 | 4.884 | 4.700 | 4.780 | 19,534 | -0.08(-1.65%) |
Sep 27, 2019 | 4.767 | 5.000 | 4.767 | 4.860 | 32,600 | -0.13(-2.61%) |
Sep 26, 2019 | 4.990 | 5.130 | 4.860 | 4.990 | 58,503 | +0.07(+1.42%) |
Sep 25, 2019 | 4.890 | 5.040 | 4.850 | 4.920 | 59,079 | -0.01(-0.20%) |
Sep 24, 2019 | 5.160 | 5.170 | 4.840 | 4.930 | 38,209 | -0.23(-4.46%) |
Sep 23, 2019 | 5.270 | 5.430 | 5.150 | 5.160 | 26,496 | -0.21(-3.91%) |
Sep 20, 2019 | 5.380 | 5.380 | 5.171 | 5.370 | 45,900 | +0.05(+0.94%) |
Sep 19, 2019 | 4.920 | 5.320 | 4.920 | 5.320 | 41,564 | +0.39(+7.87%) |
Sep 18, 2019 | 4.910 | 4.960 | 4.800 | 4.932 | 19,450 | -0.02(-0.37%) |
Sep 17, 2019 | 4.940 | 5.125 | 4.770 | 4.950 | 88,335 | -0.03(-0.60%) |
Sep 16, 2019 | 5.270 | 5.420 | 4.940 | 4.980 | 135,937 | -0.25(-4.78%) |
Sep 13, 2019 | 4.870 | 5.330 | 4.870 | 5.230 | 104,300 | +0.33(+6.73%) |
Sep 12, 2019 | 4.900 | 4.950 | 4.760 | 4.900 | 15,629 | -0.04(-0.81%) |
Sep 11, 2019 | 4.760 | 4.970 | 4.700 | 4.940 | 74,455 | +0.19(+4.00%) |
Sep 10, 2019 | 4.880 | 5.125 | 4.625 | 4.750 | 216,041 | -0.13(-2.66%) |
Sep 09, 2019 | 4.790 | 4.900 | 4.480 | 4.880 | 249,327 | +0.26(+5.63%) |
Sep 06, 2019 | 4.860 | 4.980 | 4.570 | 4.620 | 164,700 | -0.18(-3.75%) |
Sep 05, 2019 | 4.690 | 4.940 | 4.660 | 4.800 | 119,111 | +0.12(+2.56%) |
Sep 04, 2019 | 4.760 | 4.877 | 4.400 | 4.680 | 195,709 | -0.13(-2.70%) |
Sep 03, 2019 | 5.160 | 5.272 | 4.700 | 4.810 | 64,096 | -0.40(-7.68%) |
Aug 30, 2019 | 5.400 | 5.470 | 5.140 | 5.210 | 64,900 | -0.18(-3.34%) |
Aug 29, 2019 | 5.530 | 5.772 | 5.280 | 5.390 | 129,215 | -0.09(-1.64%) |
Aug 28, 2019 | 5.230 | 5.500 | 5.100 | 5.480 | 83,468 | +0.33(+6.41%) |
Aug 27, 2019 | 5.400 | 5.400 | 4.940 | 5.150 | 48,744 | -0.16(-3.01%) |
Aug 26, 2019 | 5.400 | 5.540 | 5.310 | 5.310 | 11,260 | -0.08(-1.48%) |
Aug 23, 2019 | 5.530 | 5.560 | 5.280 | 5.390 | 27,500 | -0.18(-3.23%) |
Aug 22, 2019 | 5.690 | 5.710 | 5.480 | 5.570 | 31,281 | -0.16(-2.79%) |
Aug 21, 2019 | 5.790 | 5.850 | 5.610 | 5.730 | 32,540 | -0.05(-0.87%) |
Aug 20, 2019 | 5.697 | 5.910 | 5.571 | 5.780 | 47,070 | -0.16(-2.69%) |
Aug 19, 2019 | 5.680 | 5.950 | 5.430 | 5.940 | 27,708 | +0.37(+6.64%) |
Aug 16, 2019 | 5.110 | 5.590 | 5.090 | 5.570 | 40,000 | +0.47(+9.22%) |
Aug 15, 2019 | 4.950 | 5.180 | 4.950 | 5.100 | 71,119 | +0.13(+2.62%) |
Aug 14, 2019 | 4.850 | 5.020 | 4.850 | 4.970 | 64,662 | -0.07(-1.29%) |
Aug 13, 2019 | 4.780 | 5.090 | 4.780 | 5.035 | 48,437 | +0.21(+4.24%) |
Aug 12, 2019 | 4.800 | 4.860 | 4.680 | 4.830 | 37,390 | -0.02(-0.41%) |
Aug 09, 2019 | 5.030 | 5.100 | 4.820 | 4.850 | 79,400 | -0.15(-3.00%) |
Aug 08, 2019 | 4.900 | 5.140 | 4.800 | 5.000 | 169,511 | +0.20(+4.17%) |
Aug 07, 2019 | 5.030 | 5.030 | 4.670 | 4.800 | 79,464 | -0.21(-4.19%) |
Aug 06, 2019 | 5.110 | 5.125 | 4.710 | 5.010 | 101,669 | +0.12(+2.45%) |
Aug 05, 2019 | 5.700 | 5.800 | 4.500 | 4.890 | 299,663 | -0.78(-13.76%) |
Aug 02, 2019 | 5.970 | 5.970 | 5.650 | 5.670 | 101,700 | -0.02(-0.35%) |
Aug 01, 2019 | 5.970 | 5.970 | 5.690 | 5.690 | 79,246 | -0.35(-5.79%) |
Jul 31, 2019 | 6.200 | 6.200 | 5.830 | 6.040 | 73,218 | -0.10(-1.63%) |
Jul 30, 2019 | 6.100 | 6.200 | 5.990 | 6.140 | 38,004 | +0.05(+0.90%) |
Jul 29, 2019 | 6.130 | 6.140 | 5.910 | 6.085 | 19,156 | -0.01(-0.16%) |
Jul 26, 2019 | 6.030 | 6.242 | 5.909 | 6.095 | 26,500 | +0.08(+1.25%) |
Jul 25, 2019 | 6.220 | 6.220 | 5.870 | 6.020 | 41,480 | -0.20(-3.22%) |
Jul 24, 2019 | 5.850 | 6.220 | 5.670 | 6.220 | 37,777 | +0.43(+7.43%) |
Jul 23, 2019 | 5.800 | 6.020 | 5.650 | 5.790 | 109,791 | +0.14(+2.48%) |
Jul 22, 2019 | 6.740 | 6.740 | 5.630 | 5.650 | 118,151 | -0.59(-9.46%) |
Jul 19, 2019 | 6.300 | 6.420 | 6.230 | 6.240 | 36,500 | -0.17(-2.65%) |
Jul 18, 2019 | 6.290 | 6.470 | 6.234 | 6.410 | 39,451 | +0.06(+0.94%) |
Jul 17, 2019 | 6.425 | 6.471 | 6.280 | 6.350 | 95,367 | -0.09(-1.40%) |
Jul 16, 2019 | 6.670 | 6.840 | 6.410 | 6.440 | 21,830 | -0.17(-2.57%) |
Jul 15, 2019 | 6.680 | 6.960 | 6.610 | 6.610 | 22,814 | -0.21(-3.08%) |
Jul 12, 2019 | 6.450 | 6.890 | 6.450 | 6.820 | 19,100 | +0.34(+5.25%) |
Jul 11, 2019 | 6.740 | 6.843 | 6.400 | 6.480 | 28,541 | -0.18(-2.70%) |
Jul 10, 2019 | 6.650 | 6.750 | 6.600 | 6.660 | 10,694 | +0.05(+0.76%) |
Jul 09, 2019 | 6.600 | 6.810 | 6.590 | 6.610 | 21,835 | -0.04(-0.60%) |
Jul 08, 2019 | 6.910 | 7.009 | 6.510 | 6.650 | 25,646 | -0.34(-4.86%) |
Jul 05, 2019 | 6.990 | 7.190 | 6.760 | 6.990 | 54,400 | -0.01(-0.14%) |
Jul 03, 2019 | 7.160 | 7.286 | 7.000 | 7.000 | 24,400 | -0.11(-1.55%) |
Jul 02, 2019 | 7.220 | 7.467 | 7.040 | 7.110 | 31,078 | +0.04(+0.57%) |
Jul 01, 2019 | 7.490 | 7.690 | 7.060 | 7.070 | 55,941 | -0.28(-3.81%) |
Jun 28, 2019 | 6.330 | 7.700 | 6.170 | 7.350 | 310,600 | +1.12(+17.98%) |
Jun 27, 2019 | 6.480 | 6.480 | 6.045 | 6.230 | 96,715 | -0.23(-3.56%) |
Jun 26, 2019 | 6.530 | 6.600 | 6.350 | 6.460 | 23,894 | -0.09(-1.37%) |
Jun 25, 2019 | 6.610 | 6.648 | 6.360 | 6.550 | 41,479 | -0.12(-1.80%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.465 | 6.670 | 48,888 | -0.17(-2.49%) |
Jun 21, 2019 | 6.570 | 6.940 | 6.430 | 6.840 | 34,500 | +0.34(+5.23%) |
Jun 20, 2019 | 6.520 | 6.720 | 6.490 | 6.500 | 19,227 | +0.01(+0.15%) |
Jun 19, 2019 | 6.430 | 6.500 | 6.382 | 6.490 | 17,848 | +0.09(+1.41%) |
Jun 18, 2019 | 6.390 | 6.490 | 6.140 | 6.400 | 24,632 | +0.11(+1.75%) |
Jun 17, 2019 | 6.090 | 6.299 | 6.050 | 6.290 | 17,034 | +0.16(+2.61%) |
Jun 14, 2019 | 6.170 | 6.300 | 6.060 | 6.130 | 35,200 | -0.11(-1.76%) |
Jun 13, 2019 | 5.800 | 6.340 | 5.739 | 6.240 | 52,054 | +0.46(+7.96%) |
Jun 12, 2019 | 5.720 | 5.790 | 5.600 | 5.780 | 18,506 | +0.10(+1.76%) |
Jun 11, 2019 | 5.940 | 6.095 | 5.480 | 5.680 | 126,007 | -0.26(-4.38%) |
Jun 10, 2019 | 5.900 | 6.090 | 5.791 | 5.940 | 47,125 | +0.04(+0.68%) |
Jun 07, 2019 | 6.030 | 6.125 | 5.770 | 5.900 | 40,000 | -0.12(-1.99%) |
Jun 06, 2019 | 6.820 | 6.820 | 5.940 | 6.020 | 65,473 | -0.19(-3.06%) |
Jun 05, 2019 | 6.000 | 6.210 | 5.940 | 6.210 | 51,668 | +0.40(+6.88%) |
Jun 04, 2019 | 5.900 | 6.120 | 5.650 | 5.810 | 102,552 | -0.02(-0.34%) |