Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.650 | 7.750 | 7.560 | 7.740 | 120,100 | +0.11(+1.44%) |
May 28, 2020 | 7.800 | 7.850 | 7.570 | 7.630 | 59,617 | -0.08(-1.04%) |
May 27, 2020 | 7.500 | 7.730 | 7.490 | 7.710 | 52,314 | +0.19(+2.53%) |
May 26, 2020 | 7.400 | 7.640 | 7.380 | 7.520 | 121,382 | +0.07(+0.94%) |
May 22, 2020 | 7.420 | 7.592 | 7.340 | 7.450 | 25,100 | +0.03(+0.40%) |
May 21, 2020 | 7.470 | 7.510 | 7.271 | 7.420 | 35,781 | -0.01(-0.13%) |
May 20, 2020 | 7.390 | 7.650 | 7.330 | 7.430 | 41,277 | +0.14(+1.92%) |
May 19, 2020 | 7.450 | 7.480 | 7.170 | 7.290 | 81,433 | -0.13(-1.75%) |
May 18, 2020 | 7.560 | 7.645 | 7.280 | 7.420 | 114,253 | -0.03(-0.40%) |
May 15, 2020 | 7.210 | 7.450 | 7.080 | 7.450 | 132,900 | +0.34(+4.78%) |
May 14, 2020 | 7.670 | 7.750 | 7.020 | 7.110 | 146,218 | -0.64(-8.26%) |
May 13, 2020 | 8.360 | 8.360 | 7.710 | 7.750 | 122,295 | -0.55(-6.63%) |
May 12, 2020 | 7.970 | 8.440 | 7.890 | 8.300 | 167,319 | +0.41(+5.20%) |
May 11, 2020 | 7.790 | 8.050 | 7.750 | 7.890 | 126,211 | +0.15(+1.94%) |
May 08, 2020 | 7.590 | 7.870 | 7.390 | 7.740 | 51,600 | +0.24(+3.20%) |
May 07, 2020 | 7.760 | 7.800 | 7.450 | 7.500 | 76,625 | -0.08(-1.06%) |
May 06, 2020 | 7.600 | 7.760 | 7.390 | 7.580 | 57,434 | -0.17(-2.19%) |
May 05, 2020 | 7.620 | 7.860 | 7.220 | 7.750 | 92,921 | +0.27(+3.61%) |
May 04, 2020 | 6.920 | 7.540 | 6.858 | 7.480 | 74,052 | +0.66(+9.68%) |
May 01, 2020 | 6.970 | 6.970 | 6.390 | 6.820 | 60,900 | -0.29(-4.08%) |
Apr 30, 2020 | 7.270 | 7.510 | 7.090 | 7.110 | 79,447 | -0.24(-3.27%) |
Apr 29, 2020 | 7.310 | 7.525 | 7.200 | 7.350 | 109,810 | +0.15(+2.08%) |
Apr 28, 2020 | 7.690 | 7.690 | 7.130 | 7.200 | 113,413 | -0.54(-6.98%) |
Apr 27, 2020 | 8.000 | 8.180 | 7.650 | 7.740 | 79,179 | -0.16(-2.03%) |
Apr 24, 2020 | 7.520 | 8.150 | 7.464 | 7.900 | 123,700 | +0.28(+3.67%) |
Apr 23, 2020 | 7.670 | 7.990 | 7.570 | 7.620 | 69,231 | +0.09(+1.20%) |
Apr 22, 2020 | 7.700 | 7.700 | 7.470 | 7.530 | 79,669 | -0.05(-0.66%) |
Apr 21, 2020 | 7.530 | 7.760 | 7.309 | 7.580 | 67,070 | -0.04(-0.52%) |
Apr 20, 2020 | 7.590 | 8.070 | 7.080 | 7.620 | 95,772 | -0.23(-2.93%) |
Apr 17, 2020 | 7.800 | 7.890 | 7.530 | 7.850 | 109,100 | +0.21(+2.75%) |
Apr 16, 2020 | 7.250 | 7.690 | 7.170 | 7.640 | 76,508 | +0.40(+5.52%) |
Apr 15, 2020 | 7.290 | 7.360 | 6.950 | 7.240 | 66,456 | -0.27(-3.60%) |
Apr 14, 2020 | 7.250 | 7.660 | 7.240 | 7.510 | 107,199 | +0.32(+4.45%) |
Apr 13, 2020 | 6.960 | 7.220 | 6.780 | 7.190 | 101,870 | +0.21(+3.01%) |
Apr 09, 2020 | 6.730 | 7.080 | 6.643 | 6.980 | 101,700 | -0.02(-0.29%) |
Apr 08, 2020 | 6.820 | 7.130 | 6.670 | 7.000 | 124,822 | +0.19(+2.79%) |
Apr 07, 2020 | 7.290 | 7.350 | 6.760 | 6.810 | 309,696 | -0.43(-5.94%) |
Apr 06, 2020 | 7.520 | 7.690 | 6.860 | 7.240 | 175,615 | -0.27(-3.60%) |
Apr 03, 2020 | 7.520 | 7.968 | 7.120 | 7.510 | 128,900 | -0.07(-0.92%) |
Apr 02, 2020 | 7.080 | 7.700 | 6.820 | 7.580 | 187,439 | +0.43(+6.01%) |
Apr 01, 2020 | 6.660 | 7.230 | 6.660 | 7.150 | 257,949 | +0.24(+3.47%) |
Mar 31, 2020 | 7.300 | 7.300 | 6.520 | 6.910 | 153,471 | -0.39(-5.34%) |
Mar 30, 2020 | 6.390 | 7.300 | 6.390 | 7.300 | 217,534 | +0.95(+14.96%) |
Mar 27, 2020 | 6.500 | 6.750 | 6.050 | 6.350 | 179,700 | -0.29(-4.37%) |
Mar 26, 2020 | 6.150 | 6.700 | 6.070 | 6.640 | 152,849 | +0.57(+9.39%) |
Mar 25, 2020 | 5.780 | 6.280 | 5.680 | 6.070 | 170,806 | +0.27(+4.66%) |
Mar 24, 2020 | 5.560 | 5.880 | 5.560 | 5.800 | 160,879 | +0.42(+7.81%) |
Mar 23, 2020 | 4.760 | 5.570 | 4.760 | 5.380 | 222,917 | +0.64(+13.50%) |
Mar 20, 2020 | 4.780 | 5.280 | 4.500 | 4.740 | 172,700 | +0.06(+1.28%) |
Mar 19, 2020 | 4.320 | 5.069 | 4.320 | 4.680 | 168,183 | +0.44(+10.38%) |
Mar 18, 2020 | 4.460 | 4.610 | 4.070 | 4.240 | 285,522 | -0.50(-10.55%) |
Mar 17, 2020 | 4.210 | 4.790 | 4.110 | 4.740 | 167,969 | +0.49(+11.53%) |
Mar 16, 2020 | 4.490 | 4.600 | 4.250 | 4.250 | 148,215 | -0.42(-8.99%) |
Mar 13, 2020 | 5.190 | 5.253 | 4.415 | 4.670 | 184,400 | -0.26(-5.27%) |
Mar 12, 2020 | 4.940 | 5.210 | 4.760 | 4.930 | 116,137 | -0.56(-10.20%) |
Mar 11, 2020 | 5.980 | 6.470 | 5.420 | 5.490 | 174,215 | -0.63(-10.29%) |
Mar 10, 2020 | 6.180 | 6.400 | 5.895 | 6.120 | 166,070 | +0.18(+3.03%) |
Mar 09, 2020 | 6.300 | 6.370 | 5.120 | 5.940 | 136,837 | -1.01(-14.53%) |
Mar 06, 2020 | 7.110 | 7.350 | 6.800 | 6.950 | 97,800 | -0.38(-5.18%) |
Mar 05, 2020 | 7.110 | 7.510 | 7.090 | 7.330 | 101,099 | +0.09(+1.24%) |
Mar 04, 2020 | 7.010 | 7.320 | 6.973 | 7.240 | 101,603 | +0.34(+4.93%) |
Mar 03, 2020 | 6.920 | 7.010 | 6.730 | 6.900 | 119,611 | -0.08(-1.15%) |
Mar 02, 2020 | 6.910 | 7.095 | 6.770 | 6.980 | 152,019 | +0.11(+1.60%) |
Feb 28, 2020 | 6.780 | 7.050 | 6.750 | 6.870 | 107,000 | -0.22(-3.10%) |
Feb 27, 2020 | 7.190 | 7.400 | 6.720 | 7.090 | 137,090 | -0.22(-3.01%) |
Feb 26, 2020 | 7.280 | 7.430 | 7.170 | 7.310 | 92,942 | +0.02(+0.27%) |
Feb 25, 2020 | 7.850 | 7.970 | 7.200 | 7.290 | 197,640 | -0.58(-7.37%) |
Feb 24, 2020 | 8.040 | 8.050 | 7.560 | 7.870 | 175,507 | -0.54(-6.42%) |
Feb 21, 2020 | 8.270 | 8.460 | 8.180 | 8.410 | 174,600 | +0.01(+0.12%) |
Feb 20, 2020 | 8.580 | 8.600 | 8.220 | 8.400 | 172,856 | -0.16(-1.87%) |
Feb 19, 2020 | 8.350 | 8.680 | 8.300 | 8.560 | 173,256 | +0.22(+2.64%) |
Feb 18, 2020 | 8.500 | 8.510 | 8.300 | 8.340 | 125,132 | -0.18(-2.11%) |
Feb 14, 2020 | 8.470 | 8.640 | 8.385 | 8.520 | 148,400 | +0.07(+0.83%) |
Feb 13, 2020 | 8.630 | 8.799 | 8.350 | 8.450 | 189,264 | -0.20(-2.31%) |
Feb 12, 2020 | 8.600 | 8.880 | 8.500 | 8.650 | 282,963 | +0.02(+0.23%) |
Feb 11, 2020 | 9.130 | 9.130 | 8.500 | 8.630 | 290,219 | -0.34(-3.79%) |
Feb 10, 2020 | 9.400 | 9.460 | 8.880 | 8.970 | 214,113 | -0.52(-5.48%) |
Feb 07, 2020 | 9.300 | 9.490 | 9.100 | 9.490 | 121,100 | -0.06(-0.63%) |
Feb 06, 2020 | 9.540 | 9.670 | 9.390 | 9.550 | 124,780 | -0.02(-0.21%) |
Feb 05, 2020 | 9.220 | 9.730 | 9.180 | 9.570 | 166,568 | +0.44(+4.82%) |
Feb 04, 2020 | 9.690 | 9.900 | 8.980 | 9.130 | 447,263 | -0.50(-5.19%) |
Feb 03, 2020 | 9.440 | 9.690 | 9.405 | 9.630 | 129,717 | +0.34(+3.66%) |
Jan 31, 2020 | 9.100 | 9.500 | 9.010 | 9.290 | 124,200 | +0.11(+1.20%) |
Jan 30, 2020 | 8.820 | 9.200 | 8.815 | 9.180 | 181,431 | +0.30(+3.38%) |
Jan 29, 2020 | 8.800 | 9.000 | 8.710 | 8.880 | 63,638 | +0.08(+0.91%) |
Jan 28, 2020 | 8.680 | 8.850 | 8.590 | 8.800 | 52,194 | +0.09(+1.03%) |
Jan 27, 2020 | 8.530 | 8.800 | 8.210 | 8.710 | 107,319 | +0.07(+0.81%) |
Jan 24, 2020 | 9.160 | 9.410 | 8.500 | 8.640 | 137,100 | -0.61(-6.59%) |
Jan 23, 2020 | 9.520 | 9.520 | 9.200 | 9.250 | 65,402 | -0.40(-4.15%) |
Jan 22, 2020 | 9.500 | 9.680 | 9.430 | 9.650 | 62,564 | +0.20(+2.12%) |
Jan 21, 2020 | 9.120 | 9.540 | 9.114 | 9.450 | 106,097 | +0.25(+2.72%) |
Jan 17, 2020 | 9.750 | 9.750 | 9.150 | 9.200 | 152,100 | -0.51(-5.25%) |
Jan 16, 2020 | 9.860 | 9.900 | 9.650 | 9.710 | 93,297 | -0.18(-1.82%) |
Jan 15, 2020 | 9.840 | 10.14 | 9.650 | 9.890 | 201,726 | +0.04(+0.41%) |
Jan 14, 2020 | 9.410 | 9.940 | 9.220 | 9.850 | 176,402 | +0.45(+4.79%) |
Jan 13, 2020 | 9.270 | 9.520 | 9.032 | 9.400 | 129,889 | +0.10(+1.08%) |
Jan 10, 2020 | 9.430 | 9.560 | 8.990 | 9.300 | 143,800 | -0.13(-1.38%) |
Jan 09, 2020 | 9.960 | 10.03 | 9.330 | 9.430 | 229,203 | -0.43(-4.36%) |
Jan 08, 2020 | 9.440 | 9.950 | 9.410 | 9.860 | 344,266 | +0.45(+4.78%) |
Jan 07, 2020 | 9.000 | 9.440 | 8.780 | 9.410 | 256,540 | +0.42(+4.67%) |
Jan 06, 2020 | 8.540 | 9.000 | 8.450 | 8.990 | 161,498 | +0.31(+3.57%) |
Jan 03, 2020 | 8.600 | 9.120 | 8.300 | 8.680 | 410,700 | +0.02(+0.23%) |
Jan 02, 2020 | 8.320 | 8.770 | 8.100 | 8.660 | 279,031 | +0.14(+1.64%) |
Dec 31, 2019 | 8.220 | 8.680 | 8.090 | 8.520 | 104,100 | +0.32(+3.90%) |
Dec 30, 2019 | 8.300 | 8.350 | 7.820 | 8.200 | 113,723 | -0.19(-2.26%) |
Dec 27, 2019 | 8.300 | 8.440 | 8.050 | 8.390 | 148,800 | +0.09(+1.08%) |
Dec 26, 2019 | 8.230 | 8.530 | 8.195 | 8.300 | 161,310 | +0.07(+0.85%) |
Dec 24, 2019 | 7.810 | 8.280 | 7.810 | 8.230 | 121,300 | +0.03(+0.37%) |
Dec 23, 2019 | 8.160 | 8.290 | 7.980 | 8.200 | 117,712 | +0.08(+0.99%) |
Dec 20, 2019 | 8.140 | 8.250 | 7.610 | 8.120 | 358,600 | -0.03(-0.37%) |
Dec 19, 2019 | 8.030 | 8.190 | 7.830 | 8.150 | 141,104 | +0.13(+1.62%) |
Dec 18, 2019 | 7.820 | 8.050 | 7.620 | 8.020 | 155,979 | +0.24(+3.08%) |
Dec 17, 2019 | 8.180 | 8.260 | 7.724 | 7.780 | 141,389 | -0.43(-5.24%) |
Dec 16, 2019 | 8.300 | 8.550 | 8.000 | 8.210 | 210,129 | -0.33(-3.86%) |
Dec 13, 2019 | 8.750 | 8.750 | 8.350 | 8.540 | 121,600 | -0.19(-2.18%) |
Dec 12, 2019 | 8.530 | 8.830 | 8.400 | 8.730 | 104,266 | +0.20(+2.34%) |
Dec 11, 2019 | 8.360 | 8.800 | 8.360 | 8.530 | 66,190 | +0.17(+2.03%) |
Dec 10, 2019 | 8.800 | 8.900 | 8.340 | 8.360 | 113,370 | -0.31(-3.58%) |
Dec 09, 2019 | 8.760 | 8.900 | 8.600 | 8.670 | 109,603 | -0.11(-1.25%) |
Dec 06, 2019 | 8.320 | 8.880 | 8.020 | 8.780 | 223,400 | +0.59(+7.20%) |
Dec 05, 2019 | 7.660 | 8.480 | 7.590 | 8.190 | 289,761 | +0.45(+5.81%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.670 | 7.740 | 69,769 | -0.18(-2.27%) |
Dec 03, 2019 | 7.810 | 7.950 | 7.630 | 7.920 | 89,067 | +0.07(+0.89%) |
Dec 02, 2019 | 8.020 | 8.020 | 7.590 | 7.850 | 134,322 | -0.15(-1.88%) |
Nov 29, 2019 | 8.520 | 8.520 | 7.891 | 8.000 | 77,300 | -0.46(-5.44%) |
Nov 27, 2019 | 8.410 | 8.540 | 8.290 | 8.460 | 131,700 | +0.02(+0.24%) |
Nov 26, 2019 | 8.380 | 8.500 | 8.270 | 8.440 | 75,038 | +0.13(+1.56%) |
Nov 25, 2019 | 8.110 | 8.350 | 8.040 | 8.310 | 183,712 | +0.28(+3.49%) |
Nov 22, 2019 | 7.490 | 8.060 | 7.401 | 8.030 | 169,700 | +0.59(+7.93%) |
Nov 21, 2019 | 7.890 | 7.900 | 7.360 | 7.440 | 125,417 | -0.37(-4.74%) |
Nov 20, 2019 | 7.520 | 7.950 | 7.150 | 7.810 | 207,972 | +0.35(+4.69%) |
Nov 19, 2019 | 7.190 | 7.830 | 7.150 | 7.460 | 235,969 | +0.41(+5.82%) |
Nov 18, 2019 | 7.000 | 7.200 | 6.830 | 7.050 | 76,914 | +0.09(+1.29%) |
Nov 15, 2019 | 6.900 | 7.090 | 6.540 | 6.960 | 144,600 | +0.09(+1.31%) |
Nov 14, 2019 | 6.700 | 6.900 | 6.400 | 6.870 | 119,502 | +0.34(+5.21%) |
Nov 13, 2019 | 5.640 | 6.770 | 5.557 | 6.530 | 183,561 | +0.93(+16.61%) |
Nov 12, 2019 | 5.600 | 5.710 | 5.520 | 5.600 | 42,065 | -0.06(-1.06%) |
Nov 11, 2019 | 5.670 | 5.680 | 5.510 | 5.660 | 44,900 | +0.03(+0.53%) |
Nov 08, 2019 | 5.470 | 5.750 | 5.470 | 5.630 | 35,400 | +0.08(+1.44%) |
Nov 07, 2019 | 5.490 | 5.600 | 5.440 | 5.550 | 56,075 | +0.12(+2.21%) |
Nov 06, 2019 | 5.390 | 5.590 | 5.340 | 5.430 | 51,748 | +0.03(+0.56%) |
Nov 05, 2019 | 5.180 | 5.400 | 5.000 | 5.400 | 52,934 | +0.00(+0.00%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.190 | 5.400 | 45,089 | +0.10(+1.89%) |
Nov 01, 2019 | 5.570 | 5.660 | 5.240 | 5.300 | 87,200 | -0.27(-4.85%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.570 | 49,021 | -0.13(-2.28%) |
Oct 30, 2019 | 5.690 | 5.730 | 5.590 | 5.700 | 25,982 | +0.00(+0.00%) |
Oct 29, 2019 | 5.700 | 5.780 | 5.660 | 5.700 | 42,314 | -0.06(-1.04%) |
Oct 28, 2019 | 5.520 | 5.760 | 5.470 | 5.760 | 66,546 | +0.21(+3.78%) |
Oct 25, 2019 | 5.340 | 5.670 | 5.340 | 5.550 | 63,600 | +0.15(+2.78%) |
Oct 24, 2019 | 5.220 | 5.410 | 5.190 | 5.400 | 48,168 | +0.13(+2.47%) |
Oct 23, 2019 | 5.400 | 5.410 | 5.110 | 5.270 | 75,418 | -0.17(-3.13%) |
Oct 22, 2019 | 5.900 | 6.100 | 5.340 | 5.440 | 433,971 | +0.24(+4.62%) |
Oct 21, 2019 | 4.800 | 5.200 | 4.770 | 5.200 | 48,507 | +0.41(+8.56%) |
Oct 18, 2019 | 4.940 | 4.940 | 4.770 | 4.790 | 19,600 | -0.16(-3.23%) |
Oct 17, 2019 | 4.980 | 5.000 | 4.900 | 4.950 | 16,013 | +0.10(+2.06%) |
Oct 16, 2019 | 4.930 | 4.950 | 4.790 | 4.850 | 60,052 | -0.06(-1.22%) |
Oct 15, 2019 | 4.900 | 4.990 | 4.870 | 4.910 | 25,823 | -0.05(-1.01%) |
Oct 14, 2019 | 4.890 | 5.060 | 4.750 | 4.960 | 29,555 | +0.09(+1.85%) |
Oct 11, 2019 | 4.780 | 4.930 | 4.750 | 4.870 | 52,200 | +0.04(+0.83%) |
Oct 10, 2019 | 4.500 | 4.830 | 4.500 | 4.830 | 72,869 | +0.27(+5.92%) |
Oct 09, 2019 | 4.750 | 4.760 | 4.500 | 4.560 | 85,139 | -0.22(-4.60%) |
Oct 08, 2019 | 5.050 | 5.050 | 4.760 | 4.780 | 43,628 | -0.24(-4.78%) |
Oct 07, 2019 | 4.970 | 5.100 | 4.950 | 5.020 | 39,077 | +0.02(+0.40%) |
Oct 04, 2019 | 4.900 | 5.020 | 4.880 | 5.000 | 38,300 | +0.05(+1.01%) |
Oct 03, 2019 | 4.890 | 4.970 | 4.780 | 4.950 | 79,975 | +0.02(+0.41%) |
Oct 02, 2019 | 4.780 | 4.960 | 4.650 | 4.930 | 29,165 | +0.18(+3.79%) |
Oct 01, 2019 | 4.930 | 4.970 | 4.700 | 4.750 | 67,836 | -0.20(-4.04%) |
Sep 30, 2019 | 4.980 | 4.980 | 4.840 | 4.950 | 25,012 | +0.01(+0.20%) |
Sep 27, 2019 | 4.800 | 5.010 | 4.800 | 4.940 | 110,000 | +0.14(+2.92%) |
Sep 26, 2019 | 5.100 | 5.210 | 4.780 | 4.800 | 131,988 | -0.34(-6.61%) |
Sep 25, 2019 | 5.100 | 5.210 | 5.100 | 5.140 | 40,847 | +0.03(+0.59%) |
Sep 24, 2019 | 5.300 | 5.400 | 5.110 | 5.110 | 60,822 | -0.19(-3.58%) |
Sep 23, 2019 | 5.460 | 5.480 | 5.220 | 5.300 | 63,369 | -0.09(-1.67%) |
Sep 20, 2019 | 5.490 | 5.490 | 5.300 | 5.390 | 41,000 | +0.03(+0.56%) |
Sep 19, 2019 | 5.240 | 5.455 | 5.160 | 5.360 | 46,583 | +0.16(+3.08%) |
Sep 18, 2019 | 5.320 | 5.415 | 5.160 | 5.200 | 26,173 | -0.15(-2.80%) |
Sep 17, 2019 | 5.410 | 5.490 | 5.260 | 5.350 | 85,788 | -0.06(-1.11%) |
Sep 16, 2019 | 5.050 | 5.440 | 5.000 | 5.410 | 483,320 | +0.36(+7.13%) |
Sep 13, 2019 | 5.392 | 5.392 | 5.000 | 5.050 | 50,100 | -0.20(-3.81%) |
Sep 12, 2019 | 5.300 | 5.450 | 5.100 | 5.250 | 998,349 | -0.05(-0.94%) |
Sep 11, 2019 | 5.350 | 5.400 | 5.270 | 5.300 | 50,112 | -0.01(-0.19%) |
Sep 10, 2019 | 5.320 | 5.350 | 5.090 | 5.310 | 82,621 | +0.02(+0.38%) |
Sep 09, 2019 | 5.100 | 5.330 | 5.000 | 5.290 | 138,678 | +0.19(+3.73%) |
Sep 06, 2019 | 5.130 | 5.250 | 5.070 | 5.100 | 37,300 | -0.03(-0.58%) |
Sep 05, 2019 | 5.060 | 5.190 | 5.020 | 5.130 | 37,516 | +0.14(+2.81%) |
Sep 04, 2019 | 4.940 | 5.020 | 4.890 | 4.990 | 45,636 | +0.05(+1.01%) |
Sep 03, 2019 | 5.170 | 5.210 | 4.920 | 4.940 | 37,787 | -0.28(-5.36%) |
Aug 30, 2019 | 5.130 | 5.290 | 4.960 | 5.220 | 266,200 | +0.08(+1.56%) |
Aug 29, 2019 | 5.240 | 5.240 | 5.020 | 5.140 | 25,043 | -0.06(-1.15%) |
Aug 28, 2019 | 4.980 | 5.250 | 4.950 | 5.200 | 133,893 | +0.21(+4.21%) |
Aug 27, 2019 | 5.290 | 5.330 | 4.960 | 4.990 | 77,627 | -0.24(-4.59%) |
Aug 26, 2019 | 5.300 | 5.340 | 5.150 | 5.230 | 60,653 | -0.08(-1.51%) |
Aug 23, 2019 | 5.570 | 5.640 | 5.280 | 5.310 | 73,400 | -0.27(-4.84%) |
Aug 22, 2019 | 5.610 | 5.730 | 5.420 | 5.580 | 39,074 | -0.06(-1.06%) |
Aug 21, 2019 | 5.650 | 5.760 | 5.580 | 5.640 | 72,731 | -0.01(-0.18%) |
Aug 20, 2019 | 5.680 | 5.800 | 5.570 | 5.650 | 51,444 | -0.08(-1.40%) |
Aug 19, 2019 | 5.390 | 5.830 | 5.390 | 5.730 | 146,621 | +0.35(+6.51%) |
Aug 16, 2019 | 5.180 | 5.450 | 5.100 | 5.380 | 108,000 | +0.24(+4.67%) |
Aug 15, 2019 | 5.360 | 5.370 | 4.910 | 5.140 | 278,313 | -0.27(-4.99%) |
Aug 14, 2019 | 5.520 | 5.520 | 5.230 | 5.410 | 206,338 | -0.05(-0.92%) |
Aug 13, 2019 | 5.330 | 5.510 | 5.330 | 5.460 | 71,710 | +0.13(+2.44%) |
Aug 12, 2019 | 5.550 | 5.550 | 5.300 | 5.330 | 100,036 | -0.22(-3.96%) |
Aug 09, 2019 | 5.370 | 5.600 | 5.300 | 5.550 | 107,100 | +0.14(+2.59%) |
Aug 08, 2019 | 5.360 | 5.490 | 5.360 | 5.410 | 39,941 | +0.02(+0.37%) |
Aug 07, 2019 | 5.470 | 5.495 | 5.350 | 5.390 | 132,251 | -0.04(-0.74%) |
Aug 06, 2019 | 5.420 | 5.490 | 5.280 | 5.430 | 190,165 | +0.18(+3.43%) |
Aug 05, 2019 | 5.550 | 5.578 | 5.250 | 5.250 | 98,405 | -0.35(-6.25%) |
Aug 02, 2019 | 5.960 | 5.960 | 5.500 | 5.600 | 77,000 | -0.13(-2.27%) |
Aug 01, 2019 | 5.820 | 5.870 | 5.668 | 5.730 | 80,724 | +0.01(+0.17%) |
Jul 31, 2019 | 5.660 | 5.850 | 5.630 | 5.720 | 98,211 | +0.10(+1.78%) |
Jul 30, 2019 | 5.500 | 5.780 | 5.450 | 5.620 | 118,067 | +0.16(+2.93%) |
Jul 29, 2019 | 5.550 | 5.670 | 5.420 | 5.460 | 74,893 | -0.03(-0.55%) |
Jul 26, 2019 | 5.640 | 5.730 | 5.460 | 5.490 | 91,200 | -0.05(-0.90%) |
Jul 25, 2019 | 5.520 | 5.645 | 5.420 | 5.540 | 45,600 | +0.02(+0.36%) |
Jul 24, 2019 | 5.470 | 5.530 | 5.280 | 5.520 | 51,885 | +0.10(+1.85%) |
Jul 23, 2019 | 5.660 | 5.680 | 5.400 | 5.420 | 52,177 | -0.20(-3.56%) |
Jul 22, 2019 | 5.650 | 5.790 | 5.570 | 5.620 | 27,787 | +0.02(+0.36%) |
Jul 19, 2019 | 5.490 | 5.660 | 5.420 | 5.600 | 55,000 | +0.12(+2.19%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.440 | 5.480 | 94,572 | -0.41(-6.96%) |
Jul 17, 2019 | 5.590 | 5.950 | 5.400 | 5.890 | 109,222 | +0.31(+5.56%) |
Jul 16, 2019 | 5.520 | 5.870 | 5.520 | 5.580 | 77,773 | +0.07(+1.27%) |
Jul 15, 2019 | 5.430 | 5.540 | 5.330 | 5.510 | 60,033 | +0.11(+2.04%) |
Jul 12, 2019 | 5.330 | 5.510 | 5.270 | 5.400 | 197,300 | +0.11(+2.08%) |
Jul 11, 2019 | 5.650 | 5.670 | 5.290 | 5.290 | 75,053 | -0.17(-3.11%) |
Jul 10, 2019 | 5.480 | 5.560 | 5.400 | 5.460 | 54,575 | -0.01(-0.18%) |
Jul 09, 2019 | 5.350 | 5.610 | 5.350 | 5.470 | 80,699 | +0.14(+2.63%) |
Jul 08, 2019 | 5.360 | 5.420 | 5.250 | 5.330 | 87,570 | -0.04(-0.74%) |
Jul 05, 2019 | 5.430 | 5.510 | 5.240 | 5.370 | 45,300 | -0.03(-0.56%) |
Jul 03, 2019 | 5.440 | 5.480 | 5.310 | 5.400 | 32,900 | -0.05(-0.92%) |
Jul 02, 2019 | 5.210 | 5.550 | 5.210 | 5.450 | 74,154 | +0.24(+4.61%) |
Jul 01, 2019 | 5.550 | 5.660 | 5.185 | 5.210 | 115,807 | -0.34(-6.13%) |
Jun 28, 2019 | 5.420 | 5.560 | 5.370 | 5.550 | 51,400 | +0.11(+2.02%) |
Jun 27, 2019 | 5.370 | 5.500 | 5.340 | 5.440 | 38,568 | +0.11(+2.06%) |
Jun 26, 2019 | 5.250 | 5.450 | 5.210 | 5.330 | 64,673 | +0.07(+1.33%) |
Jun 25, 2019 | 5.250 | 5.300 | 5.140 | 5.260 | 130,913 | +0.01(+0.19%) |
Jun 24, 2019 | 5.440 | 5.470 | 5.250 | 5.250 | 75,607 | -0.21(-3.85%) |
Jun 21, 2019 | 5.760 | 5.760 | 5.420 | 5.460 | 111,300 | -0.26(-4.55%) |
Jun 20, 2019 | 5.850 | 5.850 | 5.650 | 5.720 | 57,207 | -0.07(-1.21%) |
Jun 19, 2019 | 5.770 | 5.790 | 5.670 | 5.790 | 46,448 | +0.05(+0.87%) |
Jun 18, 2019 | 5.870 | 5.932 | 5.620 | 5.740 | 80,846 | -0.06(-1.03%) |
Jun 17, 2019 | 5.950 | 5.990 | 5.660 | 5.800 | 97,830 | -0.08(-1.36%) |
Jun 14, 2019 | 5.690 | 6.000 | 5.550 | 5.880 | 134,100 | +0.17(+2.98%) |
Jun 13, 2019 | 5.840 | 5.970 | 5.590 | 5.710 | 111,299 | -0.13(-2.23%) |
Jun 12, 2019 | 5.260 | 5.980 | 5.260 | 5.840 | 503,409 | +0.59(+11.24%) |
Jun 11, 2019 | 4.980 | 5.270 | 4.980 | 5.250 | 154,281 | +0.30(+6.06%) |
Jun 10, 2019 | 5.050 | 5.050 | 4.920 | 4.950 | 36,823 | -0.09(-1.79%) |
Jun 07, 2019 | 5.020 | 5.080 | 4.940 | 5.040 | 91,200 | +0.02(+0.40%) |
Jun 06, 2019 | 5.060 | 5.110 | 5.000 | 5.020 | 50,677 | -0.04(-0.79%) |
Jun 05, 2019 | 5.140 | 5.140 | 5.010 | 5.060 | 45,748 | -0.08(-1.56%) |
Jun 04, 2019 | 5.050 | 5.200 | 4.970 | 5.140 | 55,759 | +0.13(+2.59%) |