Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.27 | 16.43 | 15.09 | 16.25 | 1,212,741 | +1.05(+6.91%) |
Jun 29, 2020 | 15.59 | 15.77 | 15.12 | 15.20 | 677,505 | -0.29(-1.87%) |
Jun 26, 2020 | 16.05 | 16.24 | 15.36 | 15.49 | 741,800 | -0.68(-4.21%) |
Jun 25, 2020 | 15.78 | 16.27 | 15.67 | 16.17 | 778,478 | +0.35(+2.21%) |
Jun 24, 2020 | 16.05 | 16.46 | 15.57 | 15.82 | 642,753 | -0.26(-1.62%) |
Jun 23, 2020 | 16.12 | 16.62 | 16.06 | 16.08 | 922,971 | +0.06(+0.37%) |
Jun 22, 2020 | 16.73 | 16.75 | 15.94 | 16.02 | 860,513 | -0.70(-4.19%) |
Jun 19, 2020 | 16.67 | 16.91 | 16.45 | 16.72 | 1,416,500 | +0.22(+1.33%) |
Jun 18, 2020 | 16.23 | 16.83 | 16.23 | 16.50 | 710,590 | +0.22(+1.35%) |
Jun 17, 2020 | 16.17 | 16.49 | 16.00 | 16.28 | 898,337 | +0.40(+2.52%) |
Jun 16, 2020 | 16.50 | 16.50 | 15.71 | 15.88 | 735,634 | -0.42(-2.58%) |
Jun 15, 2020 | 15.31 | 16.49 | 15.16 | 16.30 | 1,523,240 | +0.79(+5.09%) |
Jun 12, 2020 | 14.90 | 15.53 | 14.81 | 15.51 | 1,148,400 | +0.94(+6.45%) |
Jun 11, 2020 | 15.16 | 15.34 | 14.55 | 14.57 | 1,131,175 | -0.71(-4.65%) |
Jun 10, 2020 | 15.33 | 16.08 | 15.16 | 15.28 | 1,017,742 | +0.10(+0.66%) |
Jun 09, 2020 | 15.69 | 15.85 | 15.00 | 15.18 | 1,011,772 | -0.44(-2.82%) |
Jun 08, 2020 | 15.15 | 15.92 | 14.88 | 15.62 | 1,249,022 | +0.64(+4.27%) |
Jun 05, 2020 | 15.29 | 15.47 | 14.87 | 14.98 | 1,051,800 | -0.12(-0.79%) |
Jun 04, 2020 | 15.01 | 15.50 | 14.91 | 15.10 | 770,901 | +0.12(+0.80%) |
Jun 03, 2020 | 15.39 | 15.45 | 14.90 | 14.98 | 917,302 | -0.45(-2.92%) |
Jun 02, 2020 | 15.75 | 15.80 | 14.94 | 15.43 | 1,246,098 | -0.32(-2.03%) |
Jun 01, 2020 | 15.62 | 15.94 | 15.46 | 15.75 | 1,032,032 | -0.12(-0.76%) |
May 29, 2020 | 15.40 | 15.90 | 14.94 | 15.87 | 2,014,800 | +0.50(+3.25%) |
May 28, 2020 | 16.01 | 16.01 | 15.31 | 15.37 | 1,531,428 | -0.56(-3.52%) |
May 27, 2020 | 16.03 | 16.03 | 15.25 | 15.93 | 1,478,427 | +0.03(+0.19%) |
May 26, 2020 | 16.89 | 17.00 | 15.85 | 15.90 | 1,568,570 | -0.34(-2.09%) |
May 22, 2020 | 16.59 | 16.64 | 15.90 | 16.24 | 1,214,100 | -0.43(-2.58%) |
May 21, 2020 | 17.00 | 17.13 | 16.37 | 16.67 | 1,021,717 | -0.49(-2.86%) |
May 20, 2020 | 17.05 | 17.30 | 16.83 | 17.16 | 1,081,857 | +0.24(+1.42%) |
May 19, 2020 | 17.09 | 17.62 | 16.89 | 16.92 | 848,608 | -0.08(-0.47%) |
May 18, 2020 | 17.49 | 17.75 | 17.00 | 17.00 | 1,037,485 | -0.16(-0.93%) |
May 15, 2020 | 17.00 | 17.39 | 16.60 | 17.16 | 1,325,600 | -0.24(-1.38%) |
May 14, 2020 | 17.31 | 17.83 | 16.95 | 17.40 | 1,177,778 | -0.17(-0.97%) |
May 13, 2020 | 17.95 | 18.13 | 16.86 | 17.57 | 954,716 | -0.23(-1.29%) |
May 12, 2020 | 18.46 | 18.72 | 17.77 | 17.80 | 879,365 | -0.53(-2.89%) |
May 11, 2020 | 17.21 | 18.40 | 17.17 | 18.33 | 1,343,557 | +0.93(+5.34%) |
May 08, 2020 | 17.11 | 17.74 | 16.95 | 17.40 | 810,400 | +0.30(+1.75%) |
May 07, 2020 | 17.15 | 17.17 | 16.83 | 17.10 | 718,896 | +0.19(+1.12%) |
May 06, 2020 | 17.38 | 17.41 | 16.84 | 16.91 | 736,087 | -0.29(-1.69%) |
May 05, 2020 | 16.90 | 17.68 | 16.52 | 17.20 | 1,525,715 | +0.77(+4.69%) |
May 04, 2020 | 15.69 | 16.58 | 15.52 | 16.43 | 1,025,043 | +0.74(+4.72%) |
May 01, 2020 | 16.99 | 17.57 | 15.64 | 15.69 | 1,757,300 | -1.55(-8.99%) |
Apr 30, 2020 | 16.28 | 17.98 | 15.95 | 17.24 | 3,564,944 | +1.09(+6.75%) |
Apr 29, 2020 | 16.38 | 16.44 | 15.81 | 16.15 | 1,144,600 | +0.08(+0.50%) |
Apr 28, 2020 | 16.40 | 16.50 | 15.70 | 16.07 | 1,306,605 | -0.22(-1.35%) |
Apr 27, 2020 | 16.44 | 16.66 | 15.90 | 16.29 | 1,423,730 | +0.21(+1.31%) |
Apr 24, 2020 | 16.01 | 16.14 | 15.87 | 16.08 | 740,700 | +0.23(+1.45%) |
Apr 23, 2020 | 16.27 | 16.65 | 15.82 | 15.85 | 1,016,609 | -0.26(-1.61%) |
Apr 22, 2020 | 16.23 | 16.45 | 15.84 | 16.11 | 727,985 | +0.18(+1.13%) |
Apr 21, 2020 | 16.33 | 16.75 | 15.55 | 15.93 | 1,121,478 | -0.56(-3.40%) |
Apr 20, 2020 | 15.97 | 17.00 | 14.86 | 16.49 | 2,058,083 | +0.51(+3.19%) |
Apr 17, 2020 | 16.00 | 16.06 | 15.76 | 15.98 | 1,110,200 | +0.46(+2.96%) |
Apr 16, 2020 | 15.97 | 16.39 | 15.46 | 15.52 | 865,221 | -0.33(-2.08%) |
Apr 15, 2020 | 15.86 | 16.07 | 15.56 | 15.85 | 1,037,097 | -0.18(-1.12%) |
Apr 14, 2020 | 15.73 | 16.55 | 15.73 | 16.03 | 1,226,579 | +0.57(+3.69%) |
Apr 13, 2020 | 15.00 | 15.50 | 14.81 | 15.46 | 884,755 | +0.28(+1.84%) |
Apr 09, 2020 | 15.00 | 15.28 | 14.54 | 15.18 | 1,305,500 | +0.34(+2.29%) |
Apr 08, 2020 | 14.60 | 14.92 | 14.46 | 14.84 | 853,251 | +0.34(+2.34%) |
Apr 07, 2020 | 15.50 | 15.54 | 14.44 | 14.50 | 1,243,873 | -0.50(-3.33%) |
Apr 06, 2020 | 14.94 | 15.54 | 14.80 | 15.00 | 1,025,049 | +0.57(+3.95%) |
Apr 03, 2020 | 14.25 | 14.85 | 14.25 | 14.43 | 687,300 | +0.07(+0.49%) |
Apr 02, 2020 | 14.06 | 14.75 | 14.02 | 14.36 | 1,069,708 | +0.24(+1.70%) |
Apr 01, 2020 | 14.00 | 14.96 | 13.81 | 14.12 | 1,218,031 | -0.39(-2.69%) |
Mar 31, 2020 | 14.50 | 14.79 | 14.12 | 14.51 | 1,326,654 | -0.19(-1.29%) |
Mar 30, 2020 | 14.33 | 14.74 | 13.81 | 14.70 | 856,100 | +0.34(+2.37%) |
Mar 27, 2020 | 13.80 | 14.68 | 13.57 | 14.36 | 1,324,200 | +0.31(+2.21%) |
Mar 26, 2020 | 14.41 | 15.11 | 13.50 | 14.05 | 2,292,779 | -0.33(-2.29%) |
Mar 25, 2020 | 13.75 | 15.00 | 13.51 | 14.38 | 1,478,760 | +0.87(+6.44%) |
Mar 24, 2020 | 13.30 | 13.86 | 12.82 | 13.51 | 1,292,108 | +1.06(+8.51%) |
Mar 23, 2020 | 12.20 | 12.70 | 11.30 | 12.45 | 1,783,349 | +0.35(+2.89%) |
Mar 20, 2020 | 11.53 | 12.35 | 11.50 | 12.10 | 2,855,200 | +0.57(+4.94%) |
Mar 19, 2020 | 11.08 | 12.14 | 10.73 | 11.53 | 2,069,765 | +0.19(+1.68%) |
Mar 18, 2020 | 11.45 | 11.64 | 9.830 | 11.34 | 2,499,606 | -0.48(-4.06%) |
Mar 17, 2020 | 11.85 | 12.92 | 10.95 | 11.82 | 2,519,652 | +0.15(+1.29%) |
Mar 16, 2020 | 11.98 | 12.66 | 11.38 | 11.67 | 2,410,857 | -1.33(-10.23%) |
Mar 13, 2020 | 13.36 | 13.57 | 12.00 | 13.00 | 3,777,600 | +0.17(+1.33%) |
Mar 12, 2020 | 12.50 | 13.50 | 12.09 | 12.83 | 2,884,511 | -1.27(-9.01%) |
Mar 11, 2020 | 15.00 | 15.44 | 13.83 | 14.10 | 2,340,935 | -1.29(-8.38%) |
Mar 10, 2020 | 16.10 | 16.43 | 14.90 | 15.39 | 2,032,174 | -0.07(-0.45%) |
Mar 09, 2020 | 15.47 | 16.16 | 15.03 | 15.46 | 1,896,610 | -1.40(-8.30%) |
Mar 06, 2020 | 18.27 | 18.34 | 16.50 | 16.86 | 3,335,000 | -1.95(-10.37%) |
Mar 05, 2020 | 18.19 | 18.89 | 18.07 | 18.81 | 1,145,295 | +0.29(+1.57%) |
Mar 04, 2020 | 18.30 | 18.64 | 18.00 | 18.52 | 1,134,859 | +0.56(+3.12%) |
Mar 03, 2020 | 18.20 | 18.60 | 17.70 | 17.96 | 997,966 | -0.27(-1.48%) |
Mar 02, 2020 | 17.84 | 18.42 | 17.00 | 18.23 | 1,426,928 | +0.73(+4.17%) |
Feb 28, 2020 | 16.79 | 17.53 | 16.43 | 17.50 | 1,836,400 | +0.01(+0.06%) |
Feb 27, 2020 | 18.14 | 18.30 | 17.05 | 17.49 | 1,827,107 | -0.86(-4.69%) |
Feb 26, 2020 | 18.02 | 18.81 | 18.02 | 18.35 | 1,125,336 | +0.28(+1.55%) |
Feb 25, 2020 | 19.22 | 19.60 | 17.97 | 18.07 | 2,144,546 | -1.19(-6.18%) |
Feb 24, 2020 | 19.70 | 19.82 | 19.00 | 19.26 | 2,011,321 | -1.11(-5.45%) |
Feb 21, 2020 | 20.36 | 20.48 | 19.92 | 20.37 | 1,121,400 | +0.01(+0.05%) |
Feb 20, 2020 | 19.98 | 20.44 | 19.86 | 20.36 | 1,405,092 | +0.33(+1.65%) |
Feb 19, 2020 | 19.74 | 20.29 | 19.60 | 20.03 | 1,974,925 | +0.35(+1.78%) |
Feb 18, 2020 | 18.77 | 19.80 | 18.61 | 19.68 | 1,342,486 | +0.97(+5.18%) |
Feb 14, 2020 | 19.07 | 19.16 | 18.35 | 18.71 | 957,600 | -0.34(-1.78%) |
Feb 13, 2020 | 19.00 | 19.18 | 18.76 | 19.05 | 926,812 | +0.00(+0.00%) |
Feb 12, 2020 | 19.34 | 19.44 | 18.84 | 19.05 | 908,612 | -0.25(-1.30%) |
Feb 11, 2020 | 19.58 | 19.79 | 18.93 | 19.30 | 1,306,803 | -0.22(-1.13%) |
Feb 10, 2020 | 19.30 | 19.66 | 18.97 | 19.52 | 900,225 | +0.32(+1.67%) |
Feb 07, 2020 | 19.90 | 19.92 | 19.06 | 19.20 | 929,100 | -0.63(-3.18%) |
Feb 06, 2020 | 19.74 | 20.31 | 19.64 | 19.83 | 1,231,518 | +0.11(+0.56%) |
Feb 05, 2020 | 19.62 | 19.87 | 19.13 | 19.72 | 998,026 | +0.28(+1.44%) |
Feb 04, 2020 | 18.83 | 19.53 | 18.64 | 19.44 | 1,472,428 | +0.70(+3.74%) |
Feb 03, 2020 | 18.41 | 18.75 | 17.86 | 18.74 | 1,862,647 | +0.44(+2.40%) |
Jan 31, 2020 | 17.56 | 18.68 | 17.56 | 18.30 | 3,044,300 | +0.74(+4.21%) |
Jan 30, 2020 | 18.17 | 18.33 | 17.18 | 17.56 | 2,058,296 | -0.79(-4.31%) |
Jan 29, 2020 | 18.56 | 18.76 | 18.34 | 18.35 | 1,128,330 | -0.21(-1.13%) |
Jan 28, 2020 | 18.60 | 18.70 | 17.81 | 18.56 | 1,369,095 | +0.19(+1.03%) |
Jan 27, 2020 | 18.30 | 18.72 | 18.01 | 18.37 | 1,296,033 | -0.58(-3.06%) |
Jan 24, 2020 | 19.11 | 19.36 | 18.52 | 18.95 | 1,551,000 | -0.08(-0.42%) |
Jan 23, 2020 | 18.96 | 19.37 | 18.58 | 19.03 | 1,473,760 | +0.03(+0.16%) |
Jan 22, 2020 | 19.16 | 19.37 | 18.40 | 19.00 | 2,462,364 | -0.28(-1.45%) |
Jan 21, 2020 | 20.15 | 20.21 | 19.20 | 19.28 | 2,063,409 | -0.80(-3.98%) |
Jan 17, 2020 | 19.94 | 20.25 | 19.69 | 20.08 | 1,770,600 | +0.25(+1.26%) |
Jan 16, 2020 | 19.69 | 19.92 | 19.26 | 19.83 | 2,043,663 | +0.18(+0.92%) |
Jan 15, 2020 | 19.94 | 20.34 | 19.52 | 19.65 | 1,305,843 | -0.26(-1.31%) |
Jan 14, 2020 | 19.71 | 20.39 | 19.52 | 19.91 | 2,159,918 | +0.12(+0.61%) |
Jan 13, 2020 | 20.21 | 20.21 | 19.41 | 19.79 | 1,493,623 | -0.42(-2.08%) |
Jan 10, 2020 | 20.51 | 21.12 | 20.12 | 20.21 | 1,588,100 | -0.19(-0.93%) |
Jan 09, 2020 | 21.05 | 21.35 | 19.97 | 20.40 | 2,218,596 | -0.56(-2.67%) |
Jan 08, 2020 | 21.07 | 21.81 | 20.94 | 20.96 | 2,171,472 | -0.40(-1.87%) |
Jan 07, 2020 | 20.64 | 21.77 | 20.52 | 21.36 | 1,926,012 | +0.67(+3.24%) |
Jan 06, 2020 | 20.40 | 20.81 | 19.83 | 20.69 | 2,434,025 | +0.07(+0.34%) |
Jan 03, 2020 | 21.21 | 21.65 | 20.53 | 20.62 | 2,056,800 | -0.84(-3.91%) |
Jan 02, 2020 | 20.36 | 21.58 | 20.00 | 21.46 | 3,667,667 | +1.20(+5.92%) |
Dec 31, 2019 | 19.96 | 20.65 | 19.65 | 20.26 | 2,280,800 | +0.02(+0.10%) |
Dec 30, 2019 | 21.22 | 21.25 | 20.14 | 20.24 | 2,063,707 | -1.18(-5.51%) |
Dec 27, 2019 | 21.58 | 21.93 | 20.72 | 21.42 | 1,584,800 | +0.00(+0.00%) |
Dec 26, 2019 | 20.50 | 21.90 | 20.45 | 21.42 | 2,789,843 | +0.91(+4.44%) |
Dec 24, 2019 | 20.00 | 20.53 | 19.99 | 20.51 | 1,382,300 | +0.56(+2.81%) |
Dec 23, 2019 | 19.68 | 20.63 | 19.52 | 19.95 | 2,520,881 | +0.27(+1.37%) |
Dec 20, 2019 | 19.48 | 19.80 | 18.82 | 19.68 | 2,967,200 | +0.19(+0.97%) |
Dec 19, 2019 | 19.05 | 19.52 | 18.46 | 19.49 | 3,982,194 | +0.27(+1.40%) |
Dec 18, 2019 | 19.65 | 19.67 | 18.65 | 19.22 | 3,859,173 | -0.60(-3.03%) |
Dec 17, 2019 | 18.51 | 20.03 | 18.45 | 19.82 | 5,008,856 | +1.31(+7.08%) |
Dec 16, 2019 | 18.50 | 18.68 | 17.88 | 18.51 | 2,933,520 | +0.03(+0.16%) |
Dec 13, 2019 | 18.14 | 18.59 | 17.82 | 18.48 | 2,529,100 | +0.23(+1.26%) |
Dec 12, 2019 | 18.30 | 18.88 | 18.00 | 18.25 | 4,559,258 | -0.21(-1.14%) |
Dec 11, 2019 | 17.46 | 18.46 | 16.92 | 18.46 | 7,608,791 | +0.76(+4.29%) |
Dec 10, 2019 | 16.59 | 18.49 | 16.20 | 17.70 | 19,392,358 | +1.92(+12.17%) |
Dec 09, 2019 | 15.22 | 15.98 | 14.85 | 15.78 | 8,738,171 | +0.34(+2.20%) |
Dec 06, 2019 | 15.00 | 16.07 | 14.26 | 15.44 | 14,114,600 | +0.44(+2.93%) |
Dec 05, 2019 | 16.70 | 17.48 | 14.75 | 15.00 | 41,616,000 | -3.88(-20.55%) |
Dec 04, 2019 | 8.010 | 8.540 | 7.950 | 18.88 | 9,975,698 | +10.90(+136.59%) |
Dec 03, 2019 | 7.400 | 7.990 | 7.320 | 7.980 | 4,645,839 | +0.40(+5.28%) |
Dec 02, 2019 | 8.080 | 8.100 | 7.360 | 7.580 | 3,593,504 | -0.36(-4.53%) |
Nov 29, 2019 | 7.230 | 7.980 | 7.230 | 7.940 | 2,698,700 | +0.71(+9.82%) |
Nov 27, 2019 | 7.160 | 7.350 | 6.900 | 7.230 | 2,870,500 | +0.13(+1.83%) |
Nov 26, 2019 | 6.350 | 7.180 | 6.250 | 7.100 | 4,953,829 | +0.91(+14.70%) |
Nov 25, 2019 | 6.150 | 6.220 | 5.790 | 6.190 | 2,193,002 | +0.06(+0.98%) |
Nov 22, 2019 | 6.190 | 6.300 | 6.080 | 6.130 | 1,001,000 | -0.10(-1.61%) |
Nov 21, 2019 | 6.100 | 6.250 | 6.000 | 6.230 | 1,413,297 | +0.14(+2.30%) |
Nov 20, 2019 | 6.040 | 6.380 | 5.740 | 6.090 | 2,091,342 | +0.01(+0.16%) |
Nov 19, 2019 | 5.840 | 6.220 | 5.680 | 6.080 | 2,925,618 | +0.33(+5.74%) |
Nov 18, 2019 | 5.290 | 5.900 | 5.280 | 5.750 | 2,338,845 | +0.53(+10.15%) |
Nov 15, 2019 | 5.000 | 5.470 | 4.930 | 5.220 | 1,895,100 | +0.08(+1.56%) |
Nov 14, 2019 | 5.300 | 5.300 | 5.030 | 5.140 | 1,638,828 | -0.21(-3.93%) |
Nov 13, 2019 | 5.020 | 5.440 | 5.020 | 5.350 | 1,589,650 | +0.34(+6.79%) |
Nov 12, 2019 | 5.130 | 5.230 | 4.990 | 5.010 | 593,092 | -0.10(-1.96%) |
Nov 11, 2019 | 5.110 | 5.150 | 4.900 | 5.110 | 1,005,284 | -0.03(-0.58%) |
Nov 08, 2019 | 5.350 | 5.450 | 5.090 | 5.140 | 1,224,700 | -0.23(-4.28%) |
Nov 07, 2019 | 5.340 | 5.480 | 5.220 | 5.370 | 1,798,180 | +0.08(+1.51%) |
Nov 06, 2019 | 5.260 | 5.320 | 5.110 | 5.290 | 1,029,623 | +0.04(+0.76%) |
Nov 05, 2019 | 5.010 | 5.340 | 5.010 | 5.250 | 586,377 | +0.25(+5.00%) |
Nov 04, 2019 | 5.150 | 5.190 | 5.000 | 5.000 | 411,937 | -0.13(-2.53%) |
Nov 01, 2019 | 4.890 | 5.260 | 4.880 | 5.130 | 907,300 | +0.27(+5.56%) |
Oct 31, 2019 | 4.810 | 4.900 | 4.700 | 4.860 | 484,817 | +0.06(+1.25%) |
Oct 30, 2019 | 4.850 | 4.920 | 4.700 | 4.800 | 625,210 | -0.08(-1.64%) |
Oct 29, 2019 | 4.730 | 4.995 | 4.677 | 4.880 | 524,855 | +0.15(+3.17%) |
Oct 28, 2019 | 4.900 | 4.950 | 4.650 | 4.730 | 792,804 | -0.14(-2.87%) |
Oct 25, 2019 | 4.750 | 4.970 | 4.670 | 4.870 | 500,200 | +0.04(+0.83%) |
Oct 24, 2019 | 4.890 | 4.990 | 4.570 | 4.830 | 997,934 | -0.05(-1.02%) |
Oct 23, 2019 | 5.000 | 5.096 | 4.790 | 4.880 | 686,200 | -0.13(-2.59%) |
Oct 22, 2019 | 4.890 | 5.220 | 4.890 | 5.010 | 1,082,699 | +0.14(+2.87%) |
Oct 21, 2019 | 4.760 | 4.920 | 4.650 | 4.870 | 837,484 | +0.16(+3.40%) |
Oct 18, 2019 | 4.790 | 5.020 | 4.640 | 4.710 | 1,262,100 | -0.08(-1.67%) |
Oct 17, 2019 | 5.020 | 5.050 | 4.700 | 4.790 | 3,304,451 | -0.17(-3.43%) |
Oct 16, 2019 | 4.900 | 5.420 | 4.790 | 4.960 | 3,206,629 | +0.29(+6.21%) |
Oct 15, 2019 | 3.930 | 4.890 | 3.920 | 4.670 | 5,807,563 | +0.79(+20.36%) |
Oct 14, 2019 | 4.020 | 4.090 | 3.850 | 3.880 | 1,333,202 | -0.23(-5.48%) |
Oct 11, 2019 | 4.200 | 4.390 | 3.990 | 4.105 | 1,432,700 | -0.09(-2.26%) |
Oct 10, 2019 | 4.700 | 4.800 | 3.520 | 4.200 | 5,379,045 | -0.49(-10.45%) |
Oct 09, 2019 | 4.850 | 4.900 | 4.680 | 4.690 | 479,687 | -0.14(-2.90%) |
Oct 08, 2019 | 4.930 | 4.930 | 4.700 | 4.830 | 904,181 | -0.08(-1.63%) |
Oct 07, 2019 | 5.140 | 5.190 | 4.880 | 4.910 | 1,419,372 | -0.23(-4.47%) |
Oct 04, 2019 | 5.280 | 5.280 | 5.080 | 5.140 | 369,500 | -0.13(-2.47%) |
Oct 03, 2019 | 5.190 | 5.300 | 4.920 | 5.270 | 757,313 | +0.07(+1.35%) |
Oct 02, 2019 | 5.100 | 5.245 | 5.000 | 5.200 | 598,250 | +0.10(+1.96%) |
Oct 01, 2019 | 5.370 | 5.420 | 5.100 | 5.100 | 884,334 | -0.24(-4.49%) |
Sep 30, 2019 | 5.500 | 5.500 | 5.270 | 5.340 | 544,207 | -0.11(-2.02%) |
Sep 27, 2019 | 5.540 | 5.626 | 5.380 | 5.450 | 603,900 | -0.08(-1.54%) |
Sep 26, 2019 | 5.640 | 5.700 | 5.500 | 5.535 | 470,242 | -0.08(-1.51%) |
Sep 25, 2019 | 5.800 | 5.840 | 5.590 | 5.620 | 628,746 | -0.17(-2.94%) |
Sep 24, 2019 | 6.030 | 6.030 | 5.720 | 5.790 | 861,873 | -0.22(-3.66%) |
Sep 23, 2019 | 6.060 | 6.090 | 5.960 | 6.010 | 387,893 | -0.05(-0.83%) |
Sep 20, 2019 | 6.180 | 6.370 | 6.020 | 6.060 | 796,700 | -0.11(-1.78%) |
Sep 19, 2019 | 5.950 | 6.320 | 5.830 | 6.170 | 1,515,412 | +0.25(+4.22%) |
Sep 18, 2019 | 6.360 | 6.360 | 5.900 | 5.920 | 1,295,697 | -0.46(-7.21%) |
Sep 17, 2019 | 6.550 | 6.550 | 6.320 | 6.380 | 316,309 | -0.03(-0.47%) |
Sep 16, 2019 | 6.500 | 6.600 | 6.300 | 6.410 | 3,180,137 | -0.18(-2.73%) |
Sep 13, 2019 | 6.440 | 6.620 | 6.430 | 6.590 | 515,400 | +0.14(+2.17%) |
Sep 12, 2019 | 6.520 | 6.570 | 6.352 | 6.450 | 443,989 | -0.06(-0.92%) |
Sep 11, 2019 | 6.570 | 6.600 | 6.330 | 6.510 | 746,996 | -0.03(-0.46%) |
Sep 10, 2019 | 6.000 | 6.630 | 5.930 | 6.540 | 2,228,718 | +0.74(+12.76%) |
Sep 09, 2019 | 5.830 | 5.960 | 5.750 | 5.800 | 427,832 | -0.02(-0.34%) |
Sep 06, 2019 | 5.730 | 5.930 | 5.650 | 5.820 | 565,300 | +0.11(+1.93%) |
Sep 05, 2019 | 5.600 | 5.780 | 5.555 | 5.710 | 355,710 | +0.13(+2.33%) |
Sep 04, 2019 | 5.610 | 5.670 | 5.550 | 5.580 | 167,547 | +0.02(+0.36%) |
Sep 03, 2019 | 5.730 | 5.780 | 5.540 | 5.560 | 470,920 | -0.18(-3.14%) |
Aug 30, 2019 | 5.760 | 5.796 | 5.660 | 5.740 | 191,100 | -0.03(-0.52%) |
Aug 29, 2019 | 5.700 | 5.830 | 5.680 | 5.770 | 238,978 | +0.07(+1.23%) |
Aug 28, 2019 | 5.670 | 5.770 | 5.600 | 5.700 | 197,697 | +0.03(+0.53%) |
Aug 27, 2019 | 5.810 | 5.850 | 5.540 | 5.670 | 454,493 | -0.11(-1.90%) |
Aug 26, 2019 | 5.780 | 5.820 | 5.730 | 5.780 | 152,646 | +0.01(+0.17%) |
Aug 23, 2019 | 5.860 | 5.975 | 5.740 | 5.770 | 469,300 | -0.09(-1.54%) |
Aug 22, 2019 | 5.900 | 5.940 | 5.760 | 5.860 | 292,218 | -0.04(-0.68%) |
Aug 21, 2019 | 5.900 | 5.950 | 5.810 | 5.900 | 265,931 | +0.02(+0.34%) |
Aug 20, 2019 | 5.920 | 5.960 | 5.830 | 5.880 | 251,787 | -0.06(-1.01%) |
Aug 19, 2019 | 5.940 | 5.990 | 5.770 | 5.940 | 335,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.680 | 5.970 | 5.650 | 5.900 | 691,300 | +0.26(+4.61%) |
Aug 15, 2019 | 5.780 | 5.800 | 5.620 | 5.640 | 320,734 | -0.14(-2.42%) |
Aug 14, 2019 | 5.830 | 5.900 | 5.731 | 5.780 | 295,200 | -0.11(-1.87%) |
Aug 13, 2019 | 5.690 | 6.060 | 5.690 | 5.890 | 756,037 | +0.17(+2.97%) |
Aug 12, 2019 | 5.650 | 5.830 | 5.610 | 5.720 | 380,045 | +0.08(+1.42%) |
Aug 09, 2019 | 5.720 | 5.730 | 5.530 | 5.640 | 607,200 | -0.09(-1.57%) |
Aug 08, 2019 | 5.700 | 5.810 | 5.550 | 5.730 | 510,123 | +0.09(+1.60%) |
Aug 07, 2019 | 6.060 | 6.060 | 5.370 | 5.640 | 1,460,564 | -0.38(-6.31%) |
Aug 06, 2019 | 6.230 | 6.230 | 5.960 | 6.020 | 985,689 | -0.08(-1.31%) |
Aug 05, 2019 | 6.220 | 6.240 | 6.080 | 6.100 | 735,908 | -0.16(-2.56%) |
Aug 02, 2019 | 6.310 | 6.360 | 6.200 | 6.260 | 290,000 | -0.07(-1.11%) |
Aug 01, 2019 | 6.390 | 6.460 | 6.300 | 6.330 | 462,511 | -0.03(-0.47%) |
Jul 31, 2019 | 6.380 | 6.470 | 6.280 | 6.360 | 504,090 | -0.01(-0.16%) |
Jul 30, 2019 | 6.160 | 6.380 | 6.150 | 6.370 | 387,024 | +0.16(+2.58%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.120 | 6.210 | 260,154 | -0.01(-0.16%) |
Jul 26, 2019 | 6.180 | 6.260 | 6.150 | 6.220 | 231,600 | +0.03(+0.48%) |
Jul 25, 2019 | 6.270 | 6.280 | 6.130 | 6.190 | 309,814 | -0.02(-0.32%) |
Jul 24, 2019 | 6.120 | 6.220 | 6.050 | 6.210 | 423,262 | +0.09(+1.47%) |
Jul 23, 2019 | 6.230 | 6.230 | 6.110 | 6.120 | 489,262 | -0.10(-1.61%) |
Jul 22, 2019 | 6.300 | 6.330 | 6.200 | 6.220 | 359,512 | -0.08(-1.27%) |
Jul 19, 2019 | 6.320 | 6.350 | 6.279 | 6.300 | 204,000 | -0.04(-0.63%) |
Jul 18, 2019 | 6.370 | 6.370 | 6.290 | 6.340 | 218,163 | -0.01(-0.16%) |
Jul 17, 2019 | 6.360 | 6.420 | 6.340 | 6.350 | 174,189 | -0.02(-0.31%) |
Jul 16, 2019 | 6.330 | 6.440 | 6.290 | 6.370 | 239,782 | +0.04(+0.63%) |
Jul 15, 2019 | 6.480 | 6.500 | 6.310 | 6.330 | 372,587 | -0.15(-2.31%) |
Jul 12, 2019 | 6.390 | 6.480 | 6.340 | 6.480 | 229,400 | +0.09(+1.41%) |
Jul 11, 2019 | 6.470 | 6.500 | 6.350 | 6.390 | 231,449 | -0.03(-0.47%) |
Jul 10, 2019 | 6.460 | 6.550 | 6.400 | 6.420 | 254,863 | -0.04(-0.62%) |
Jul 09, 2019 | 6.380 | 6.480 | 6.350 | 6.460 | 291,811 | +0.11(+1.73%) |
Jul 08, 2019 | 6.450 | 6.500 | 6.250 | 6.350 | 441,535 | -0.10(-1.55%) |
Jul 05, 2019 | 6.400 | 6.580 | 6.360 | 6.450 | 457,300 | +0.05(+0.78%) |
Jul 03, 2019 | 6.450 | 6.450 | 6.250 | 6.400 | 634,500 | -0.01(-0.16%) |
Jul 02, 2019 | 6.440 | 6.510 | 6.320 | 6.410 | 443,616 | -0.13(-1.99%) |