Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.25 | 11.10 | 10.00 | 10.97 | 1,250,900 | +0.03(+0.27%) |
Feb 27, 2020 | 13.50 | 13.54 | 9.770 | 10.94 | 2,669,193 | +0.11(+1.02%) |
Feb 26, 2020 | 15.86 | 16.32 | 6.350 | 10.83 | 6,068,148 | -5.52(-33.76%) |
Feb 25, 2020 | 16.62 | 16.92 | 15.68 | 16.35 | 731,820 | -0.33(-1.98%) |
Feb 24, 2020 | 15.75 | 16.88 | 15.50 | 16.68 | 923,744 | +0.19(+1.15%) |
Feb 21, 2020 | 16.96 | 17.05 | 16.03 | 16.49 | 946,700 | -0.56(-3.28%) |
Feb 20, 2020 | 16.49 | 17.80 | 16.36 | 17.05 | 1,347,093 | +0.96(+5.97%) |
Feb 19, 2020 | 14.80 | 16.30 | 14.63 | 16.09 | 1,369,194 | +1.43(+9.75%) |
Feb 18, 2020 | 14.01 | 14.70 | 13.86 | 14.66 | 472,011 | +0.44(+3.09%) |
Feb 14, 2020 | 14.35 | 14.45 | 14.09 | 14.22 | 325,400 | -0.28(-1.93%) |
Feb 13, 2020 | 13.83 | 14.52 | 13.37 | 14.50 | 461,424 | +0.53(+3.79%) |
Feb 12, 2020 | 14.25 | 14.66 | 13.73 | 13.97 | 580,625 | -0.35(-2.44%) |
Feb 11, 2020 | 14.50 | 14.85 | 14.10 | 14.32 | 587,476 | -0.51(-3.44%) |
Feb 10, 2020 | 14.53 | 15.42 | 14.26 | 14.83 | 1,012,110 | +0.28(+1.92%) |
Feb 07, 2020 | 14.05 | 14.79 | 13.90 | 14.55 | 775,100 | +0.43(+3.05%) |
Feb 06, 2020 | 14.00 | 14.45 | 13.70 | 14.12 | 509,147 | +0.09(+0.64%) |
Feb 05, 2020 | 14.90 | 14.95 | 13.90 | 14.03 | 701,552 | -0.43(-2.97%) |
Feb 04, 2020 | 14.45 | 14.99 | 14.27 | 14.46 | 1,053,309 | +0.12(+0.84%) |
Feb 03, 2020 | 13.15 | 14.70 | 13.04 | 14.34 | 1,253,916 | +1.30(+9.97%) |
Jan 31, 2020 | 12.29 | 13.50 | 11.97 | 13.04 | 1,014,800 | +0.14(+1.09%) |
Jan 30, 2020 | 13.45 | 13.62 | 12.68 | 12.90 | 1,088,749 | -0.90(-6.52%) |
Jan 29, 2020 | 14.12 | 14.34 | 13.71 | 13.80 | 567,178 | -0.38(-2.68%) |
Jan 28, 2020 | 13.36 | 14.43 | 13.34 | 14.18 | 851,645 | +0.92(+6.94%) |
Jan 27, 2020 | 12.59 | 13.95 | 12.56 | 13.26 | 820,519 | -0.70(-5.01%) |
Jan 24, 2020 | 14.51 | 15.00 | 13.39 | 13.96 | 1,347,700 | -0.16(-1.13%) |
Jan 23, 2020 | 12.76 | 14.17 | 11.80 | 14.12 | 1,519,887 | +0.38(+2.77%) |
Jan 22, 2020 | 13.00 | 14.41 | 13.00 | 13.74 | 3,045,409 | +1.41(+11.44%) |
Jan 21, 2020 | 10.04 | 12.38 | 10.04 | 12.33 | 1,964,730 | +2.30(+22.93%) |
Jan 17, 2020 | 9.600 | 10.35 | 9.550 | 10.03 | 1,301,400 | +0.21(+2.14%) |
Jan 16, 2020 | 8.960 | 9.850 | 8.960 | 9.820 | 910,547 | +0.72(+7.91%) |
Jan 15, 2020 | 8.940 | 9.230 | 8.850 | 9.100 | 642,515 | +0.01(+0.11%) |
Jan 14, 2020 | 9.830 | 9.900 | 8.830 | 9.090 | 1,369,858 | -0.21(-2.26%) |
Jan 13, 2020 | 8.300 | 9.990 | 7.850 | 9.300 | 2,482,301 | +1.52(+19.54%) |
Jan 10, 2020 | 7.560 | 7.780 | 7.360 | 7.780 | 655,200 | +0.24(+3.18%) |
Jan 09, 2020 | 7.610 | 7.880 | 7.510 | 7.540 | 892,937 | -0.41(-5.16%) |
Jan 08, 2020 | 8.480 | 8.680 | 7.760 | 7.950 | 1,139,705 | -0.66(-7.67%) |
Jan 07, 2020 | 8.840 | 8.920 | 8.520 | 8.610 | 827,108 | -0.33(-3.69%) |
Jan 06, 2020 | 8.810 | 9.000 | 8.790 | 8.940 | 644,335 | -0.08(-0.89%) |
Jan 03, 2020 | 8.770 | 9.150 | 8.770 | 9.020 | 574,800 | -0.07(-0.77%) |
Jan 02, 2020 | 8.910 | 9.103 | 8.787 | 9.090 | 627,638 | -0.06(-0.66%) |
Dec 31, 2019 | 8.660 | 9.150 | 8.560 | 9.150 | 1,061,200 | +0.49(+5.66%) |
Dec 30, 2019 | 8.500 | 8.710 | 8.310 | 8.660 | 491,357 | +0.08(+0.93%) |
Dec 27, 2019 | 8.350 | 8.720 | 8.160 | 8.580 | 541,500 | +0.12(+1.42%) |
Dec 26, 2019 | 8.860 | 9.000 | 8.340 | 8.460 | 813,050 | -0.49(-5.47%) |
Dec 24, 2019 | 8.910 | 9.310 | 8.800 | 8.950 | 1,153,300 | -0.60(-6.28%) |
Dec 23, 2019 | 9.190 | 9.740 | 9.050 | 9.550 | 956,841 | +0.41(+4.49%) |
Dec 20, 2019 | 8.950 | 9.220 | 8.840 | 9.140 | 560,500 | +0.22(+2.47%) |
Dec 19, 2019 | 9.050 | 9.400 | 8.810 | 8.920 | 784,799 | -0.32(-3.46%) |
Dec 18, 2019 | 8.400 | 9.360 | 8.400 | 9.240 | 1,169,561 | +0.79(+9.35%) |
Dec 17, 2019 | 7.670 | 8.480 | 7.670 | 8.450 | 886,657 | +0.52(+6.56%) |
Dec 16, 2019 | 7.590 | 7.930 | 7.570 | 7.930 | 426,003 | +0.19(+2.45%) |
Dec 13, 2019 | 7.640 | 7.740 | 7.510 | 7.740 | 322,300 | +0.08(+1.04%) |
Dec 12, 2019 | 7.520 | 7.710 | 7.500 | 7.660 | 281,995 | -0.06(-0.78%) |
Dec 11, 2019 | 7.700 | 7.780 | 7.530 | 7.720 | 315,033 | -0.05(-0.64%) |
Dec 10, 2019 | 7.670 | 7.860 | 7.650 | 7.770 | 308,532 | +0.04(+0.52%) |
Dec 09, 2019 | 7.660 | 7.850 | 7.570 | 7.730 | 462,720 | -0.10(-1.28%) |
Dec 06, 2019 | 7.650 | 7.880 | 7.530 | 7.830 | 423,200 | +0.07(+0.90%) |
Dec 05, 2019 | 7.570 | 7.900 | 7.570 | 7.760 | 586,380 | +0.09(+1.17%) |
Dec 04, 2019 | 7.540 | 7.670 | 7.520 | 7.670 | 333,436 | +0.00(+0.00%) |
Dec 03, 2019 | 7.310 | 7.680 | 7.310 | 7.670 | 411,973 | +0.12(+1.59%) |
Dec 02, 2019 | 7.650 | 7.720 | 7.280 | 7.550 | 383,869 | -0.07(-0.92%) |
Nov 29, 2019 | 7.480 | 7.680 | 7.480 | 7.620 | 207,000 | +0.01(+0.13%) |
Nov 27, 2019 | 7.460 | 7.680 | 7.350 | 7.610 | 363,900 | +0.12(+1.60%) |
Nov 26, 2019 | 7.420 | 7.640 | 7.260 | 7.490 | 454,439 | +0.01(+0.13%) |
Nov 25, 2019 | 7.730 | 7.910 | 7.440 | 7.480 | 309,735 | -0.20(-2.60%) |
Nov 22, 2019 | 7.590 | 7.750 | 7.550 | 7.680 | 259,500 | +0.08(+1.05%) |
Nov 21, 2019 | 7.840 | 7.940 | 7.490 | 7.600 | 232,756 | -0.31(-3.92%) |
Nov 20, 2019 | 7.800 | 8.250 | 7.550 | 7.910 | 772,559 | +0.11(+1.41%) |
Nov 19, 2019 | 7.500 | 7.860 | 7.480 | 7.800 | 360,371 | +0.30(+4.00%) |
Nov 18, 2019 | 7.310 | 7.550 | 7.210 | 7.500 | 317,790 | +0.07(+0.94%) |
Nov 15, 2019 | 7.380 | 7.580 | 7.330 | 7.430 | 447,700 | +0.11(+1.50%) |
Nov 14, 2019 | 7.020 | 7.430 | 7.020 | 7.320 | 383,916 | +0.20(+2.81%) |
Nov 13, 2019 | 6.900 | 7.220 | 6.760 | 7.120 | 387,367 | +0.24(+3.49%) |
Nov 12, 2019 | 6.870 | 6.910 | 6.680 | 6.880 | 241,876 | -0.02(-0.29%) |
Nov 11, 2019 | 6.860 | 7.010 | 6.730 | 6.900 | 235,127 | -0.10(-1.43%) |
Nov 08, 2019 | 6.650 | 7.030 | 6.650 | 7.000 | 375,700 | +0.28(+4.17%) |
Nov 07, 2019 | 7.060 | 7.160 | 6.680 | 6.720 | 426,543 | -0.33(-4.68%) |
Nov 06, 2019 | 6.830 | 7.190 | 6.640 | 7.050 | 456,589 | +0.24(+3.52%) |
Nov 05, 2019 | 6.750 | 6.878 | 6.510 | 6.810 | 353,185 | +0.07(+1.04%) |
Nov 04, 2019 | 7.190 | 7.190 | 6.610 | 6.740 | 433,977 | -0.29(-4.13%) |
Nov 01, 2019 | 6.820 | 7.150 | 6.750 | 7.030 | 406,100 | +0.17(+2.48%) |
Oct 31, 2019 | 7.130 | 7.130 | 6.760 | 6.860 | 427,790 | -0.24(-3.38%) |
Oct 30, 2019 | 7.150 | 7.270 | 6.880 | 7.100 | 404,598 | -0.17(-2.34%) |
Oct 29, 2019 | 7.190 | 7.470 | 7.150 | 7.270 | 279,935 | +0.08(+1.11%) |
Oct 28, 2019 | 7.180 | 7.450 | 7.010 | 7.190 | 579,447 | +0.28(+4.05%) |
Oct 25, 2019 | 6.510 | 7.250 | 6.510 | 6.910 | 589,000 | +0.20(+2.98%) |
Oct 24, 2019 | 7.650 | 7.680 | 6.000 | 6.710 | 1,728,406 | -0.64(-8.71%) |
Oct 23, 2019 | 7.260 | 7.680 | 7.050 | 7.350 | 701,220 | +0.00(+0.00%) |
Oct 22, 2019 | 7.610 | 7.800 | 7.300 | 7.350 | 348,476 | -0.30(-3.92%) |
Oct 21, 2019 | 7.820 | 7.937 | 7.060 | 7.650 | 1,157,061 | -0.20(-2.55%) |
Oct 18, 2019 | 8.310 | 8.320 | 7.817 | 7.850 | 542,000 | -0.46(-5.54%) |
Oct 17, 2019 | 8.420 | 8.500 | 8.220 | 8.310 | 407,827 | -0.14(-1.66%) |
Oct 16, 2019 | 8.380 | 8.470 | 8.160 | 8.450 | 432,490 | +0.09(+1.08%) |
Oct 15, 2019 | 8.380 | 9.160 | 8.210 | 8.360 | 943,811 | +0.47(+5.96%) |
Oct 14, 2019 | 8.250 | 8.470 | 7.810 | 7.890 | 709,227 | -0.37(-4.48%) |
Oct 11, 2019 | 8.470 | 8.750 | 8.180 | 8.260 | 670,800 | -0.12(-1.43%) |
Oct 10, 2019 | 8.220 | 8.500 | 8.100 | 8.380 | 1,017,688 | -0.02(-0.24%) |
Oct 09, 2019 | 8.240 | 8.650 | 8.160 | 8.400 | 582,688 | +0.16(+1.94%) |
Oct 08, 2019 | 8.710 | 8.910 | 8.150 | 8.240 | 1,240,591 | -0.98(-10.63%) |
Oct 07, 2019 | 9.240 | 9.310 | 9.010 | 9.220 | 564,500 | +0.10(+1.10%) |
Oct 04, 2019 | 8.710 | 9.150 | 8.710 | 9.120 | 597,900 | +0.47(+5.43%) |
Oct 03, 2019 | 8.600 | 8.880 | 8.350 | 8.650 | 790,926 | -0.05(-0.57%) |
Oct 02, 2019 | 8.930 | 9.040 | 8.500 | 8.700 | 768,177 | -0.33(-3.65%) |
Oct 01, 2019 | 9.000 | 9.200 | 8.680 | 9.030 | 728,100 | +0.09(+1.01%) |
Sep 30, 2019 | 9.000 | 9.550 | 8.860 | 8.940 | 969,302 | -0.06(-0.67%) |
Sep 27, 2019 | 9.720 | 9.930 | 8.750 | 9.000 | 1,327,700 | -0.60(-6.25%) |
Sep 26, 2019 | 8.950 | 9.650 | 8.950 | 9.600 | 1,283,426 | +0.65(+7.26%) |
Sep 25, 2019 | 8.500 | 8.960 | 8.500 | 8.950 | 1,049,487 | +0.49(+5.79%) |
Sep 24, 2019 | 8.600 | 8.800 | 8.450 | 8.460 | 530,219 | -0.09(-1.05%) |
Sep 23, 2019 | 8.500 | 8.840 | 8.420 | 8.550 | 551,540 | +0.07(+0.83%) |
Sep 20, 2019 | 8.640 | 8.720 | 8.480 | 8.480 | 686,900 | -0.06(-0.70%) |
Sep 19, 2019 | 8.580 | 8.970 | 8.530 | 8.540 | 510,705 | -0.10(-1.16%) |
Sep 18, 2019 | 8.790 | 8.860 | 8.290 | 8.640 | 699,902 | +0.01(+0.12%) |
Sep 17, 2019 | 9.410 | 9.640 | 8.320 | 8.630 | 1,959,098 | -0.49(-5.37%) |
Sep 16, 2019 | 8.190 | 9.400 | 7.970 | 9.120 | 1,790,654 | +1.05(+13.01%) |
Sep 13, 2019 | 7.740 | 8.070 | 7.670 | 8.070 | 736,200 | +0.43(+5.63%) |
Sep 12, 2019 | 7.620 | 7.979 | 7.350 | 7.640 | 662,871 | +0.06(+0.79%) |
Sep 11, 2019 | 7.650 | 7.670 | 7.210 | 7.580 | 516,874 | +0.08(+1.07%) |
Sep 10, 2019 | 7.720 | 7.720 | 7.400 | 7.500 | 408,707 | -0.10(-1.32%) |
Sep 09, 2019 | 7.620 | 7.705 | 7.480 | 7.600 | 428,218 | +0.01(+0.13%) |
Sep 06, 2019 | 7.480 | 7.737 | 7.370 | 7.590 | 459,200 | +0.09(+1.20%) |
Sep 05, 2019 | 7.410 | 7.630 | 7.300 | 7.500 | 430,948 | +0.26(+3.59%) |
Sep 04, 2019 | 7.160 | 7.500 | 7.150 | 7.240 | 607,962 | +0.08(+1.12%) |
Sep 03, 2019 | 7.200 | 7.385 | 7.010 | 7.160 | 377,210 | -0.01(-0.14%) |
Aug 30, 2019 | 7.500 | 7.530 | 7.060 | 7.170 | 510,700 | -0.33(-4.40%) |
Aug 29, 2019 | 7.430 | 7.670 | 7.110 | 7.500 | 442,878 | +0.16(+2.18%) |
Aug 28, 2019 | 7.100 | 7.787 | 6.950 | 7.340 | 751,005 | +0.36(+5.16%) |
Aug 27, 2019 | 7.830 | 7.840 | 6.940 | 6.980 | 944,019 | -0.72(-9.35%) |
Aug 26, 2019 | 7.980 | 8.040 | 7.600 | 7.700 | 337,234 | -0.16(-2.04%) |
Aug 23, 2019 | 8.150 | 8.330 | 7.800 | 7.860 | 766,800 | -0.40(-4.84%) |
Aug 22, 2019 | 8.430 | 8.550 | 8.130 | 8.260 | 401,550 | -0.17(-2.02%) |
Aug 21, 2019 | 8.440 | 8.610 | 8.250 | 8.430 | 534,521 | -0.15(-1.75%) |
Aug 20, 2019 | 8.770 | 8.820 | 8.260 | 8.580 | 984,350 | -0.09(-1.04%) |
Aug 19, 2019 | 8.360 | 8.780 | 8.060 | 8.670 | 754,514 | +0.52(+6.38%) |
Aug 16, 2019 | 8.410 | 8.490 | 8.090 | 8.150 | 706,100 | -0.24(-2.86%) |
Aug 15, 2019 | 8.210 | 8.840 | 8.110 | 8.390 | 848,044 | -0.05(-0.59%) |
Aug 14, 2019 | 8.650 | 8.950 | 8.200 | 8.440 | 1,069,386 | -0.31(-3.54%) |
Aug 13, 2019 | 8.080 | 8.790 | 7.970 | 8.750 | 860,494 | +0.69(+8.56%) |
Aug 12, 2019 | 8.130 | 8.280 | 7.930 | 8.060 | 325,720 | -0.09(-1.10%) |
Aug 09, 2019 | 8.380 | 8.490 | 7.730 | 8.150 | 609,500 | -0.23(-2.74%) |
Aug 08, 2019 | 8.200 | 8.500 | 8.060 | 8.380 | 691,245 | +0.23(+2.82%) |
Aug 07, 2019 | 7.710 | 8.320 | 7.310 | 8.150 | 892,946 | +0.51(+6.68%) |
Aug 06, 2019 | 7.330 | 7.650 | 7.060 | 7.640 | 546,159 | +0.38(+5.23%) |
Aug 05, 2019 | 7.200 | 7.390 | 6.820 | 7.260 | 461,408 | -0.22(-2.94%) |
Aug 02, 2019 | 7.750 | 7.750 | 7.170 | 7.480 | 315,000 | -0.09(-1.19%) |
Aug 01, 2019 | 7.170 | 7.720 | 7.170 | 7.570 | 438,144 | +0.28(+3.84%) |
Jul 31, 2019 | 7.730 | 7.890 | 7.210 | 7.290 | 499,965 | -0.51(-6.54%) |
Jul 30, 2019 | 7.850 | 7.910 | 7.410 | 7.800 | 451,497 | +0.07(+0.91%) |
Jul 29, 2019 | 7.320 | 7.955 | 7.200 | 7.730 | 796,831 | +0.63(+8.87%) |
Jul 26, 2019 | 6.450 | 7.220 | 6.261 | 7.100 | 540,400 | +0.64(+9.91%) |
Jul 25, 2019 | 6.410 | 6.530 | 6.085 | 6.460 | 365,414 | +0.11(+1.73%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.060 | 6.350 | 255,832 | +0.18(+2.92%) |
Jul 23, 2019 | 6.270 | 6.350 | 6.060 | 6.170 | 361,905 | -0.03(-0.48%) |
Jul 22, 2019 | 6.710 | 6.893 | 6.050 | 6.200 | 642,085 | -0.37(-5.63%) |
Jul 19, 2019 | 6.450 | 6.650 | 6.400 | 6.570 | 535,300 | +0.28(+4.45%) |
Jul 18, 2019 | 6.400 | 6.400 | 5.950 | 6.290 | 629,445 | -0.07(-1.10%) |
Jul 17, 2019 | 6.520 | 6.780 | 6.200 | 6.360 | 599,845 | -0.18(-2.75%) |
Jul 16, 2019 | 6.700 | 7.080 | 6.520 | 6.540 | 653,140 | -0.30(-4.39%) |
Jul 15, 2019 | 6.180 | 6.980 | 6.000 | 6.840 | 1,007,691 | +0.84(+14.00%) |
Jul 12, 2019 | 7.540 | 7.700 | 5.800 | 6.000 | 1,558,600 | -1.57(-20.74%) |
Jul 11, 2019 | 8.100 | 8.180 | 7.550 | 7.570 | 764,512 | -0.53(-6.54%) |
Jul 10, 2019 | 8.260 | 8.560 | 8.080 | 8.100 | 481,128 | -0.18(-2.17%) |
Jul 09, 2019 | 8.670 | 8.950 | 8.180 | 8.280 | 624,030 | -0.39(-4.50%) |
Jul 08, 2019 | 8.320 | 8.870 | 8.250 | 8.670 | 553,388 | +0.25(+2.97%) |
Jul 05, 2019 | 8.360 | 8.640 | 8.250 | 8.420 | 437,800 | -0.23(-2.66%) |
Jul 03, 2019 | 7.980 | 8.760 | 7.920 | 8.650 | 756,900 | +0.50(+6.13%) |
Jul 02, 2019 | 8.760 | 8.760 | 7.750 | 8.150 | 965,694 | -0.61(-6.96%) |
Jul 01, 2019 | 8.770 | 8.840 | 8.370 | 8.760 | 703,782 | +0.38(+4.53%) |
Jun 28, 2019 | 7.850 | 8.507 | 7.726 | 8.380 | 3,894,200 | +0.53(+6.75%) |
Jun 27, 2019 | 7.540 | 7.880 | 7.010 | 7.850 | 779,456 | +0.41(+5.51%) |
Jun 26, 2019 | 7.420 | 7.990 | 7.300 | 7.440 | 1,017,798 | +0.25(+3.48%) |
Jun 25, 2019 | 8.700 | 8.990 | 7.010 | 7.190 | 1,867,279 | -1.48(-17.07%) |
Jun 24, 2019 | 8.000 | 8.950 | 7.890 | 8.670 | 1,466,802 | +0.64(+7.97%) |
Jun 21, 2019 | 7.920 | 8.240 | 7.330 | 8.030 | 1,210,300 | +0.49(+6.50%) |
Jun 20, 2019 | 6.750 | 7.760 | 6.750 | 7.540 | 1,209,465 | +0.96(+14.59%) |
Jun 19, 2019 | 6.510 | 6.610 | 6.320 | 6.580 | 496,932 | +0.14(+2.17%) |
Jun 18, 2019 | 6.100 | 6.590 | 6.025 | 6.440 | 855,468 | +0.32(+5.23%) |
Jun 17, 2019 | 5.890 | 6.300 | 5.860 | 6.120 | 462,141 | +0.30(+5.15%) |
Jun 14, 2019 | 6.000 | 6.430 | 5.610 | 5.820 | 1,026,000 | -0.17(-2.84%) |
Jun 13, 2019 | 5.320 | 5.990 | 5.050 | 5.990 | 977,112 | +0.99(+19.80%) |
Jun 12, 2019 | 5.200 | 5.320 | 5.000 | 5.000 | 504,809 | -0.31(-5.84%) |
Jun 11, 2019 | 5.840 | 5.841 | 5.150 | 5.310 | 870,603 | -0.41(-7.17%) |
Jun 10, 2019 | 4.830 | 6.180 | 4.750 | 5.720 | 1,869,525 | +1.03(+21.96%) |
Jun 07, 2019 | 4.610 | 4.800 | 4.340 | 4.690 | 684,800 | +0.19(+4.22%) |
Jun 06, 2019 | 4.380 | 4.580 | 4.234 | 4.500 | 495,530 | +0.08(+1.81%) |
Jun 05, 2019 | 4.930 | 4.950 | 4.340 | 4.420 | 1,037,100 | -0.34(-7.14%) |
Jun 04, 2019 | 3.880 | 4.850 | 3.880 | 4.760 | 1,860,006 | +0.99(+26.26%) |
Jun 03, 2019 | 3.990 | 4.090 | 3.695 | 3.770 | 1,053,007 | -0.25(-6.22%) |
May 31, 2019 | 4.350 | 4.350 | 4.000 | 4.020 | 631,600 | -0.33(-7.59%) |
May 30, 2019 | 4.640 | 4.640 | 4.280 | 4.350 | 418,766 | -0.15(-3.33%) |
May 29, 2019 | 4.490 | 4.690 | 4.350 | 4.500 | 733,006 | +0.01(+0.22%) |
May 28, 2019 | 4.850 | 4.850 | 4.460 | 4.490 | 507,064 | -0.25(-5.27%) |
May 24, 2019 | 4.600 | 5.050 | 4.570 | 4.740 | 810,000 | +0.15(+3.27%) |
May 23, 2019 | 4.810 | 4.850 | 4.510 | 4.590 | 789,670 | -0.31(-6.33%) |
May 22, 2019 | 5.000 | 5.297 | 4.820 | 4.900 | 920,964 | -0.12(-2.39%) |
May 21, 2019 | 5.250 | 5.250 | 4.520 | 5.020 | 1,980,753 | -0.23(-4.38%) |
May 20, 2019 | 5.390 | 5.700 | 5.200 | 5.250 | 926,033 | -0.21(-3.85%) |
May 17, 2019 | 5.730 | 5.880 | 5.250 | 5.460 | 1,914,900 | -0.48(-8.08%) |
May 16, 2019 | 7.280 | 7.280 | 5.770 | 5.940 | 2,297,819 | -1.37(-18.74%) |
May 15, 2019 | 7.490 | 7.600 | 7.060 | 7.310 | 500,453 | -0.18(-2.40%) |
May 14, 2019 | 7.980 | 7.990 | 7.450 | 7.490 | 640,600 | -0.12(-1.58%) |
May 13, 2019 | 7.850 | 8.000 | 6.630 | 7.610 | 1,648,156 | -0.48(-5.93%) |
May 10, 2019 | 7.850 | 8.350 | 7.550 | 8.090 | 1,110,400 | +0.16(+2.02%) |
May 09, 2019 | 8.000 | 8.470 | 7.756 | 7.930 | 1,273,438 | +0.00(+0.00%) |
May 08, 2019 | 7.000 | 8.180 | 7.000 | 7.930 | 2,113,997 | +0.78(+10.91%) |
May 07, 2019 | 6.760 | 7.250 | 6.630 | 7.150 | 990,128 | +0.29(+4.23%) |
May 06, 2019 | 6.500 | 6.920 | 6.460 | 6.860 | 379,381 | +0.15(+2.24%) |
May 03, 2019 | 6.600 | 6.890 | 6.590 | 6.710 | 526,300 | +0.08(+1.21%) |
May 02, 2019 | 6.590 | 6.750 | 6.480 | 6.630 | 341,884 | -0.08(-1.19%) |
May 01, 2019 | 6.420 | 6.740 | 6.420 | 6.710 | 286,903 | +0.33(+5.17%) |
Apr 30, 2019 | 6.740 | 6.800 | 6.380 | 6.380 | 562,997 | -0.42(-6.18%) |
Apr 29, 2019 | 6.530 | 6.900 | 6.530 | 6.800 | 426,562 | +0.12(+1.80%) |
Apr 26, 2019 | 6.600 | 6.951 | 6.460 | 6.680 | 654,000 | -0.28(-4.02%) |
Apr 25, 2019 | 6.850 | 6.960 | 6.520 | 6.960 | 523,172 | +0.26(+3.88%) |
Apr 24, 2019 | 6.900 | 7.046 | 6.400 | 6.700 | 1,465,918 | +0.10(+1.52%) |
Apr 23, 2019 | 6.350 | 6.720 | 6.220 | 6.600 | 940,247 | +0.45(+7.32%) |
Apr 22, 2019 | 6.020 | 6.500 | 5.800 | 6.150 | 856,700 | +0.20(+3.36%) |
Apr 18, 2019 | 5.700 | 6.005 | 5.650 | 5.950 | 547,500 | +0.17(+2.94%) |
Apr 17, 2019 | 6.060 | 6.140 | 5.660 | 5.780 | 937,980 | -0.17(-2.86%) |
Apr 16, 2019 | 5.300 | 6.000 | 5.200 | 5.950 | 643,602 | +0.60(+11.21%) |
Apr 15, 2019 | 5.860 | 5.940 | 5.130 | 5.350 | 1,038,064 | -0.39(-6.79%) |
Apr 12, 2019 | 5.690 | 6.100 | 5.640 | 5.740 | 818,300 | +0.09(+1.59%) |
Apr 11, 2019 | 5.740 | 6.090 | 5.540 | 5.650 | 684,379 | -0.23(-3.91%) |
Apr 10, 2019 | 6.170 | 6.470 | 5.510 | 5.880 | 1,592,226 | -0.39(-6.22%) |
Apr 09, 2019 | 6.150 | 7.500 | 6.030 | 6.270 | 5,072,972 | +0.12(+1.95%) |
Apr 08, 2019 | 6.390 | 6.390 | 5.560 | 6.150 | 3,334,944 | +0.65(+11.82%) |
Apr 05, 2019 | 4.600 | 5.646 | 4.420 | 5.500 | 2,104,700 | +0.97(+21.41%) |
Apr 04, 2019 | 4.720 | 4.720 | 4.450 | 4.530 | 609,856 | -0.09(-1.95%) |
Apr 03, 2019 | 4.500 | 4.840 | 4.360 | 4.620 | 1,161,726 | +0.27(+6.21%) |
Apr 02, 2019 | 4.200 | 4.382 | 3.800 | 4.350 | 920,076 | +0.29(+7.14%) |
Apr 01, 2019 | 4.180 | 4.390 | 3.800 | 4.060 | 2,149,328 | +0.52(+14.69%) |
Mar 29, 2019 | 3.300 | 3.552 | 3.270 | 3.540 | 909,500 | +0.34(+10.62%) |
Mar 28, 2019 | 3.020 | 3.230 | 3.000 | 3.200 | 453,064 | +0.21(+7.02%) |
Mar 27, 2019 | 3.030 | 3.060 | 2.810 | 2.990 | 395,609 | -0.07(-2.29%) |
Mar 26, 2019 | 3.010 | 3.150 | 2.960 | 3.060 | 241,772 | +0.04(+1.32%) |
Mar 25, 2019 | 3.020 | 3.143 | 2.970 | 3.020 | 335,522 | -0.02(-0.66%) |
Mar 22, 2019 | 3.160 | 3.171 | 3.010 | 3.040 | 292,100 | -0.12(-3.80%) |
Mar 21, 2019 | 3.340 | 3.370 | 3.130 | 3.160 | 241,051 | -0.05(-1.56%) |
Mar 20, 2019 | 3.080 | 3.310 | 3.080 | 3.210 | 455,754 | +0.10(+3.22%) |
Mar 19, 2019 | 3.070 | 3.135 | 2.910 | 3.110 | 212,140 | +0.09(+2.98%) |
Mar 18, 2019 | 3.120 | 3.120 | 2.880 | 3.020 | 259,922 | +0.12(+4.14%) |
Mar 15, 2019 | 3.100 | 3.160 | 2.900 | 2.900 | 265,500 | -0.16(-5.23%) |
Mar 14, 2019 | 3.090 | 3.090 | 3.048 | 3.060 | 223,260 | +0.02(+0.66%) |
Mar 13, 2019 | 2.930 | 3.100 | 2.910 | 3.040 | 250,893 | +0.09(+3.05%) |
Mar 12, 2019 | 3.000 | 3.000 | 2.860 | 2.950 | 176,231 | +0.06(+2.08%) |
Mar 11, 2019 | 2.850 | 3.190 | 2.840 | 2.890 | 402,016 | +0.02(+0.70%) |
Mar 08, 2019 | 2.970 | 2.970 | 2.820 | 2.870 | 104,600 | -0.02(-0.69%) |
Mar 07, 2019 | 2.820 | 3.000 | 2.750 | 2.890 | 361,641 | +0.05(+1.76%) |
Mar 06, 2019 | 2.760 | 2.850 | 2.730 | 2.840 | 218,096 | +0.05(+1.79%) |
Mar 05, 2019 | 2.720 | 2.850 | 2.530 | 2.790 | 349,212 | +0.16(+6.08%) |
Mar 04, 2019 | 2.720 | 2.730 | 2.550 | 2.630 | 226,322 | -0.09(-3.31%) |