Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.160 | 4.280 | 4.000 | 4.130 | 80,500 | -0.03(-0.72%) |
Feb 27, 2020 | 4.730 | 4.880 | 4.150 | 4.160 | 138,907 | -0.64(-13.33%) |
Feb 26, 2020 | 4.920 | 5.060 | 4.660 | 4.800 | 75,429 | -0.07(-1.44%) |
Feb 25, 2020 | 5.080 | 5.250 | 4.800 | 4.870 | 169,172 | -0.13(-2.60%) |
Feb 24, 2020 | 5.070 | 5.480 | 5.000 | 5.000 | 306,577 | -0.10(-1.96%) |
Feb 21, 2020 | 5.270 | 5.290 | 5.100 | 5.100 | 52,700 | -0.10(-1.92%) |
Feb 20, 2020 | 5.220 | 5.330 | 5.100 | 5.200 | 74,709 | -0.02(-0.38%) |
Feb 19, 2020 | 5.280 | 5.545 | 5.115 | 5.220 | 90,451 | -0.03(-0.57%) |
Feb 18, 2020 | 5.040 | 5.310 | 4.910 | 5.250 | 73,500 | +0.21(+4.17%) |
Feb 14, 2020 | 5.120 | 5.290 | 5.030 | 5.040 | 42,700 | -0.08(-1.56%) |
Feb 13, 2020 | 5.290 | 5.390 | 5.060 | 5.120 | 74,474 | -0.23(-4.30%) |
Feb 12, 2020 | 5.520 | 5.520 | 5.270 | 5.350 | 48,554 | -0.17(-3.08%) |
Feb 11, 2020 | 5.400 | 5.608 | 5.197 | 5.520 | 65,097 | +0.13(+2.41%) |
Feb 10, 2020 | 6.020 | 6.060 | 5.000 | 5.390 | 177,407 | -0.65(-10.76%) |
Feb 07, 2020 | 6.170 | 6.395 | 5.930 | 6.040 | 163,000 | -0.14(-2.27%) |
Feb 06, 2020 | 6.280 | 6.315 | 6.130 | 6.180 | 378,069 | -0.08(-1.20%) |
Feb 05, 2020 | 6.620 | 6.750 | 6.180 | 6.255 | 109,406 | -0.29(-4.36%) |
Feb 04, 2020 | 6.150 | 6.690 | 5.960 | 6.540 | 194,587 | +0.28(+4.47%) |
Feb 03, 2020 | 5.870 | 6.300 | 5.820 | 6.260 | 227,688 | +0.45(+7.75%) |
Jan 31, 2020 | 5.630 | 6.096 | 5.490 | 5.810 | 90,000 | +0.13(+2.29%) |
Jan 30, 2020 | 5.860 | 5.968 | 5.520 | 5.680 | 67,310 | -0.27(-4.54%) |
Jan 29, 2020 | 5.480 | 6.040 | 5.400 | 5.950 | 79,105 | +0.42(+7.59%) |
Jan 28, 2020 | 6.060 | 6.110 | 5.312 | 5.530 | 135,024 | -0.46(-7.68%) |
Jan 27, 2020 | 6.000 | 6.210 | 5.900 | 5.990 | 160,209 | -0.53(-8.13%) |
Jan 24, 2020 | 7.280 | 7.760 | 6.323 | 6.520 | 109,300 | -0.63(-8.81%) |
Jan 23, 2020 | 7.090 | 7.470 | 6.200 | 7.150 | 210,575 | +0.15(+2.14%) |
Jan 22, 2020 | 6.760 | 7.400 | 6.760 | 7.000 | 204,036 | +0.28(+4.17%) |
Jan 21, 2020 | 6.510 | 7.100 | 6.350 | 6.720 | 263,239 | +0.30(+4.67%) |
Jan 17, 2020 | 6.220 | 6.790 | 5.990 | 6.420 | 173,700 | +0.32(+5.25%) |
Jan 16, 2020 | 6.130 | 6.150 | 5.908 | 6.100 | 186,899 | +0.14(+2.35%) |
Jan 15, 2020 | 5.310 | 6.140 | 5.260 | 5.960 | 296,717 | +0.73(+13.96%) |
Jan 14, 2020 | 5.490 | 6.000 | 5.050 | 5.230 | 271,802 | -0.32(-5.77%) |
Jan 13, 2020 | 4.730 | 5.740 | 4.560 | 5.550 | 286,652 | +1.02(+22.52%) |
Jan 10, 2020 | 4.200 | 4.587 | 4.170 | 4.530 | 157,500 | +0.38(+9.16%) |
Jan 09, 2020 | 4.180 | 4.220 | 4.070 | 4.150 | 40,534 | +0.07(+1.72%) |
Jan 08, 2020 | 4.190 | 4.230 | 4.000 | 4.080 | 113,214 | -0.11(-2.63%) |
Jan 07, 2020 | 4.200 | 4.439 | 4.060 | 4.190 | 83,345 | +0.05(+1.21%) |
Jan 06, 2020 | 4.560 | 4.720 | 4.130 | 4.140 | 89,499 | -0.31(-6.97%) |
Jan 03, 2020 | 4.400 | 4.800 | 4.340 | 4.450 | 117,400 | +0.05(+1.14%) |
Jan 02, 2020 | 4.390 | 4.540 | 3.950 | 4.400 | 170,604 | +0.12(+2.92%) |
Dec 31, 2019 | 4.680 | 4.680 | 4.150 | 4.275 | 148,400 | -0.28(-6.25%) |
Dec 30, 2019 | 4.940 | 4.987 | 4.550 | 4.560 | 139,695 | -0.38(-7.69%) |
Dec 27, 2019 | 4.890 | 5.180 | 4.400 | 4.940 | 566,100 | -0.11(-2.18%) |
Dec 26, 2019 | 4.040 | 7.150 | 3.820 | 5.050 | 3,635,027 | +1.53(+43.47%) |
Dec 24, 2019 | 3.130 | 3.770 | 3.130 | 3.520 | 2,130,000 | +0.39(+12.46%) |
Dec 23, 2019 | 3.090 | 3.240 | 3.090 | 3.130 | 44,560 | +0.03(+0.97%) |
Dec 20, 2019 | 3.100 | 3.245 | 3.010 | 3.100 | 82,500 | +0.03(+0.98%) |
Dec 19, 2019 | 3.170 | 3.400 | 2.887 | 3.070 | 92,168 | -0.12(-3.76%) |
Dec 18, 2019 | 3.180 | 3.480 | 3.040 | 3.190 | 88,088 | -0.14(-4.20%) |
Dec 17, 2019 | 3.220 | 3.400 | 2.650 | 3.330 | 275,491 | +0.13(+4.06%) |
Dec 16, 2019 | 3.682 | 3.682 | 3.170 | 3.200 | 226,713 | -0.45(-12.33%) |
Dec 13, 2019 | 3.740 | 4.013 | 3.560 | 3.650 | 65,900 | -0.17(-4.45%) |
Dec 12, 2019 | 3.830 | 3.970 | 3.700 | 3.820 | 41,403 | -0.07(-1.80%) |
Dec 11, 2019 | 3.900 | 4.070 | 3.760 | 3.890 | 163,183 | -0.04(-1.02%) |
Dec 10, 2019 | 3.920 | 4.010 | 3.550 | 3.930 | 123,213 | +0.04(+1.03%) |
Dec 09, 2019 | 4.110 | 4.180 | 3.830 | 3.890 | 13,273 | -0.18(-4.42%) |
Dec 06, 2019 | 4.160 | 4.160 | 4.051 | 4.070 | 7,900 | -0.04(-0.97%) |
Dec 05, 2019 | 4.210 | 4.360 | 4.050 | 4.110 | 34,871 | -0.10(-2.38%) |
Dec 04, 2019 | 4.280 | 4.320 | 4.050 | 4.210 | 56,925 | -0.01(-0.24%) |
Dec 03, 2019 | 4.310 | 4.310 | 4.080 | 4.220 | 6,740 | +0.02(+0.48%) |
Dec 02, 2019 | 4.320 | 4.320 | 4.030 | 4.200 | 24,534 | -0.15(-3.45%) |
Nov 29, 2019 | 4.150 | 4.370 | 4.150 | 4.350 | 14,200 | +0.23(+5.58%) |
Nov 27, 2019 | 3.980 | 4.228 | 3.850 | 4.120 | 22,300 | +0.19(+4.83%) |
Nov 26, 2019 | 3.880 | 4.000 | 3.870 | 3.930 | 33,371 | +0.08(+2.08%) |
Nov 25, 2019 | 3.750 | 3.890 | 3.650 | 3.850 | 24,565 | +0.13(+3.49%) |
Nov 22, 2019 | 3.640 | 3.890 | 3.575 | 3.720 | 17,200 | +0.08(+2.20%) |
Nov 21, 2019 | 3.550 | 3.860 | 3.370 | 3.640 | 59,222 | +0.09(+2.54%) |
Nov 20, 2019 | 3.450 | 3.620 | 3.410 | 3.550 | 20,418 | +0.10(+3.05%) |
Nov 19, 2019 | 3.420 | 3.700 | 3.400 | 3.445 | 179,277 | -0.01(-0.14%) |
Nov 18, 2019 | 3.770 | 3.770 | 3.410 | 3.450 | 18,836 | -0.16(-4.43%) |
Nov 15, 2019 | 3.660 | 3.770 | 3.610 | 3.610 | 79,400 | +0.00(+0.00%) |
Nov 14, 2019 | 3.650 | 3.860 | 3.600 | 3.610 | 20,439 | -0.11(-2.96%) |
Nov 13, 2019 | 3.750 | 4.110 | 3.400 | 3.720 | 53,176 | +0.29(+8.45%) |
Nov 12, 2019 | 3.630 | 4.005 | 3.410 | 3.430 | 43,252 | -0.23(-6.28%) |
Nov 11, 2019 | 3.600 | 4.045 | 3.600 | 3.660 | 17,347 | +0.07(+1.95%) |
Nov 08, 2019 | 3.800 | 4.040 | 3.360 | 3.590 | 78,200 | -0.17(-4.52%) |
Nov 07, 2019 | 4.040 | 4.250 | 3.750 | 3.760 | 32,827 | -0.22(-5.53%) |
Nov 06, 2019 | 4.320 | 4.550 | 3.910 | 3.980 | 43,385 | -0.68(-14.59%) |
Nov 05, 2019 | 4.970 | 5.050 | 4.590 | 4.660 | 35,394 | -0.26(-5.28%) |
Nov 04, 2019 | 4.700 | 5.030 | 4.670 | 4.920 | 7,795 | +0.23(+4.90%) |
Nov 01, 2019 | 4.570 | 4.690 | 4.300 | 4.690 | 17,800 | +0.31(+7.08%) |
Oct 31, 2019 | 4.640 | 4.650 | 4.320 | 4.380 | 11,449 | -0.34(-7.20%) |
Oct 30, 2019 | 4.750 | 5.029 | 4.600 | 4.720 | 12,953 | +0.09(+1.94%) |
Oct 29, 2019 | 5.240 | 5.310 | 4.570 | 4.630 | 15,630 | -0.48(-9.39%) |
Oct 28, 2019 | 4.710 | 5.250 | 4.710 | 5.110 | 15,863 | +0.46(+9.89%) |
Oct 25, 2019 | 4.540 | 4.730 | 4.540 | 4.650 | 3,900 | +0.05(+1.09%) |
Oct 24, 2019 | 4.620 | 4.670 | 4.500 | 4.600 | 7,973 | -0.17(-3.56%) |
Oct 23, 2019 | 4.300 | 4.890 | 4.300 | 4.770 | 66,063 | +0.33(+7.43%) |
Oct 22, 2019 | 4.560 | 4.780 | 4.345 | 4.440 | 86,053 | -0.10(-2.20%) |
Oct 21, 2019 | 4.700 | 4.760 | 4.360 | 4.540 | 16,046 | -0.09(-1.94%) |
Oct 18, 2019 | 4.520 | 4.940 | 4.445 | 4.630 | 23,300 | -0.12(-2.53%) |
Oct 17, 2019 | 4.210 | 4.840 | 4.170 | 4.750 | 103,246 | +0.57(+13.64%) |
Oct 16, 2019 | 4.100 | 4.280 | 3.799 | 4.180 | 131,530 | +0.03(+0.72%) |
Oct 15, 2019 | 3.990 | 4.250 | 3.910 | 4.150 | 50,395 | +0.17(+4.27%) |
Oct 14, 2019 | 4.010 | 4.050 | 3.930 | 3.980 | 17,248 | -0.07(-1.73%) |
Oct 11, 2019 | 4.020 | 4.310 | 3.930 | 4.050 | 45,600 | +0.06(+1.50%) |
Oct 10, 2019 | 3.860 | 4.141 | 3.730 | 3.990 | 28,966 | +0.16(+4.18%) |
Oct 09, 2019 | 4.000 | 4.000 | 3.750 | 3.830 | 16,691 | -0.13(-3.28%) |
Oct 08, 2019 | 3.850 | 4.145 | 3.750 | 3.960 | 61,676 | +0.00(+0.00%) |
Oct 07, 2019 | 3.680 | 4.000 | 3.665 | 3.960 | 54,859 | +0.31(+8.49%) |
Oct 04, 2019 | 3.720 | 3.810 | 3.580 | 3.650 | 31,200 | +0.06(+1.67%) |
Oct 03, 2019 | 3.670 | 3.790 | 3.400 | 3.590 | 56,280 | -0.10(-2.71%) |
Oct 02, 2019 | 3.510 | 3.850 | 3.470 | 3.690 | 18,524 | +0.16(+4.53%) |
Oct 01, 2019 | 3.570 | 3.620 | 3.440 | 3.530 | 16,407 | -0.03(-0.84%) |
Sep 30, 2019 | 3.910 | 3.910 | 3.500 | 3.560 | 53,652 | -0.28(-7.29%) |
Sep 27, 2019 | 3.840 | 4.010 | 3.750 | 3.840 | 29,800 | +0.06(+1.59%) |
Sep 26, 2019 | 4.000 | 4.139 | 3.750 | 3.780 | 31,460 | -0.19(-4.79%) |
Sep 25, 2019 | 4.178 | 4.178 | 3.870 | 3.970 | 12,297 | -0.02(-0.50%) |
Sep 24, 2019 | 4.011 | 4.130 | 3.850 | 3.990 | 36,713 | -0.05(-1.24%) |
Sep 23, 2019 | 4.030 | 4.120 | 3.781 | 4.040 | 39,812 | +0.03(+0.75%) |
Sep 20, 2019 | 3.990 | 4.130 | 3.900 | 4.010 | 88,900 | +0.01(+0.25%) |
Sep 19, 2019 | 4.090 | 4.100 | 3.950 | 4.000 | 19,717 | -0.08(-1.96%) |
Sep 18, 2019 | 4.000 | 4.200 | 3.960 | 4.080 | 42,496 | +0.08(+2.00%) |
Sep 17, 2019 | 4.100 | 4.120 | 3.920 | 4.000 | 34,717 | -0.11(-2.68%) |
Sep 16, 2019 | 4.100 | 4.250 | 4.010 | 4.110 | 60,512 | +0.06(+1.48%) |
Sep 13, 2019 | 4.200 | 4.350 | 3.920 | 4.050 | 49,500 | -0.08(-1.94%) |
Sep 12, 2019 | 4.310 | 4.310 | 4.010 | 4.130 | 32,665 | -0.09(-2.13%) |
Sep 11, 2019 | 4.170 | 4.260 | 4.090 | 4.220 | 36,960 | +0.07(+1.69%) |
Sep 10, 2019 | 3.830 | 4.180 | 3.750 | 4.150 | 102,621 | +0.29(+7.51%) |
Sep 09, 2019 | 3.990 | 4.055 | 3.600 | 3.860 | 44,284 | -0.10(-2.53%) |
Sep 06, 2019 | 3.880 | 4.180 | 3.750 | 3.960 | 130,100 | +0.08(+2.06%) |
Sep 05, 2019 | 3.390 | 3.910 | 3.260 | 3.880 | 77,600 | +0.49(+14.45%) |
Sep 04, 2019 | 3.420 | 3.793 | 3.340 | 3.390 | 115,479 | +0.10(+3.04%) |
Sep 03, 2019 | 3.670 | 3.950 | 3.250 | 3.290 | 342,679 | -0.77(-18.97%) |
Aug 30, 2019 | 4.610 | 4.620 | 3.980 | 4.060 | 77,400 | -0.46(-10.18%) |
Aug 29, 2019 | 4.700 | 4.963 | 4.450 | 4.520 | 32,655 | -0.17(-3.62%) |
Aug 28, 2019 | 4.570 | 5.347 | 4.570 | 4.690 | 45,398 | +0.14(+3.08%) |
Aug 27, 2019 | 5.560 | 5.570 | 4.520 | 4.550 | 157,586 | -0.97(-17.57%) |
Aug 26, 2019 | 5.250 | 5.550 | 5.170 | 5.520 | 40,981 | +0.35(+6.77%) |
Aug 23, 2019 | 5.610 | 5.695 | 5.120 | 5.170 | 124,100 | -0.49(-8.66%) |
Aug 22, 2019 | 5.680 | 6.280 | 5.380 | 5.660 | 126,160 | +0.07(+1.25%) |
Aug 21, 2019 | 5.510 | 5.899 | 5.280 | 5.590 | 85,026 | +0.12(+2.19%) |
Aug 20, 2019 | 5.250 | 5.760 | 4.940 | 5.470 | 138,086 | -0.18(-3.19%) |
Aug 19, 2019 | 6.010 | 6.360 | 5.510 | 5.650 | 162,800 | -0.34(-5.68%) |
Aug 16, 2019 | 6.130 | 6.360 | 5.910 | 5.990 | 135,100 | -0.30(-4.77%) |
Aug 15, 2019 | 6.150 | 6.470 | 5.779 | 6.290 | 142,236 | +0.17(+2.78%) |
Aug 14, 2019 | 6.500 | 6.500 | 5.990 | 6.120 | 131,378 | -0.50(-7.55%) |
Aug 13, 2019 | 5.967 | 7.385 | 5.967 | 6.620 | 87,406 | -0.32(-4.61%) |
Aug 12, 2019 | 7.150 | 7.400 | 6.850 | 6.940 | 95,914 | -0.16(-2.25%) |
Aug 09, 2019 | 7.590 | 7.860 | 7.100 | 7.100 | 131,100 | -0.21(-2.87%) |
Aug 08, 2019 | 6.960 | 8.021 | 6.830 | 7.310 | 423,557 | +0.64(+9.60%) |
Aug 07, 2019 | 6.640 | 6.820 | 6.330 | 6.670 | 21,717 | -0.09(-1.33%) |
Aug 06, 2019 | 6.120 | 6.800 | 5.990 | 6.760 | 51,570 | +0.85(+14.38%) |
Aug 05, 2019 | 6.310 | 6.460 | 5.820 | 5.910 | 34,984 | -0.44(-6.93%) |
Aug 02, 2019 | 7.276 | 7.276 | 6.270 | 6.350 | 27,000 | -0.45(-6.62%) |
Aug 01, 2019 | 7.310 | 7.614 | 6.680 | 6.800 | 38,465 | -0.51(-6.98%) |
Jul 31, 2019 | 7.440 | 7.610 | 7.300 | 7.310 | 22,428 | -0.12(-1.62%) |
Jul 30, 2019 | 7.460 | 7.590 | 7.370 | 7.430 | 17,483 | +0.04(+0.54%) |
Jul 29, 2019 | 7.370 | 7.753 | 7.300 | 7.390 | 20,733 | +0.03(+0.41%) |
Jul 26, 2019 | 7.340 | 7.479 | 7.260 | 7.360 | 20,400 | -0.06(-0.81%) |
Jul 25, 2019 | 7.900 | 7.900 | 7.290 | 7.420 | 38,522 | -0.03(-0.40%) |
Jul 24, 2019 | 7.630 | 7.649 | 7.350 | 7.450 | 66,879 | -0.20(-2.61%) |
Jul 23, 2019 | 7.780 | 7.954 | 7.570 | 7.650 | 27,822 | -0.15(-1.92%) |
Jul 22, 2019 | 7.750 | 7.830 | 7.635 | 7.800 | 40,580 | +0.05(+0.65%) |
Jul 19, 2019 | 7.740 | 8.060 | 7.650 | 7.750 | 16,900 | +0.02(+0.26%) |
Jul 18, 2019 | 7.710 | 7.760 | 7.560 | 7.730 | 26,547 | +0.02(+0.26%) |
Jul 17, 2019 | 7.470 | 8.170 | 7.470 | 7.710 | 73,255 | +0.18(+2.39%) |
Jul 16, 2019 | 7.800 | 8.025 | 7.370 | 7.530 | 120,656 | -0.32(-4.08%) |
Jul 15, 2019 | 7.960 | 8.170 | 7.800 | 7.850 | 45,101 | -0.01(-0.13%) |
Jul 12, 2019 | 7.940 | 8.000 | 7.850 | 7.860 | 41,800 | -0.08(-1.01%) |
Jul 11, 2019 | 8.030 | 8.050 | 7.800 | 7.940 | 65,626 | -0.06(-0.75%) |
Jul 10, 2019 | 7.980 | 8.190 | 7.960 | 8.000 | 38,850 | +0.01(+0.13%) |
Jul 09, 2019 | 8.210 | 8.330 | 7.920 | 7.990 | 39,054 | -0.24(-2.92%) |
Jul 08, 2019 | 8.150 | 8.540 | 8.070 | 8.230 | 16,404 | -0.01(-0.12%) |
Jul 05, 2019 | 8.160 | 8.461 | 8.080 | 8.240 | 31,200 | +0.30(+3.78%) |
Jul 03, 2019 | 7.840 | 8.000 | 7.600 | 7.940 | 16,800 | +0.13(+1.66%) |
Jul 02, 2019 | 8.040 | 8.160 | 7.720 | 7.810 | 33,907 | -0.50(-6.02%) |
Jul 01, 2019 | 8.080 | 8.340 | 7.850 | 8.310 | 94,987 | +0.31(+3.88%) |
Jun 28, 2019 | 7.720 | 8.700 | 7.210 | 8.000 | 880,700 | +0.08(+1.01%) |
Jun 27, 2019 | 8.000 | 8.250 | 7.605 | 7.920 | 41,969 | -0.04(-0.50%) |
Jun 26, 2019 | 8.400 | 8.440 | 7.880 | 7.960 | 43,136 | -0.42(-5.01%) |
Jun 25, 2019 | 8.360 | 8.707 | 8.360 | 8.380 | 27,834 | +0.03(+0.36%) |
Jun 24, 2019 | 8.500 | 8.660 | 8.350 | 8.350 | 48,929 | -0.18(-2.11%) |
Jun 21, 2019 | 8.580 | 8.660 | 8.360 | 8.530 | 42,300 | -0.14(-1.61%) |
Jun 20, 2019 | 8.840 | 9.000 | 8.570 | 8.670 | 35,139 | -0.10(-1.14%) |
Jun 19, 2019 | 8.710 | 8.875 | 8.570 | 8.770 | 50,245 | +0.18(+2.10%) |
Jun 18, 2019 | 8.710 | 8.870 | 8.500 | 8.590 | 31,737 | -0.09(-1.04%) |
Jun 17, 2019 | 8.860 | 8.880 | 8.570 | 8.680 | 40,361 | +0.04(+0.46%) |
Jun 14, 2019 | 8.640 | 8.920 | 8.500 | 8.640 | 28,100 | -0.08(-0.92%) |
Jun 13, 2019 | 8.710 | 8.855 | 8.570 | 8.720 | 40,811 | +0.08(+0.93%) |
Jun 12, 2019 | 8.700 | 8.725 | 8.540 | 8.640 | 27,301 | -0.10(-1.14%) |
Jun 11, 2019 | 9.040 | 9.040 | 8.520 | 8.740 | 48,714 | -0.02(-0.23%) |
Jun 10, 2019 | 8.790 | 9.060 | 8.580 | 8.760 | 63,329 | +0.04(+0.46%) |
Jun 07, 2019 | 8.760 | 8.910 | 8.530 | 8.720 | 30,600 | -0.01(-0.11%) |
Jun 06, 2019 | 9.540 | 9.620 | 8.625 | 8.730 | 69,839 | -0.80(-8.39%) |
Jun 05, 2019 | 9.830 | 9.950 | 9.370 | 9.530 | 33,483 | -0.27(-2.76%) |
Jun 04, 2019 | 10.05 | 10.18 | 9.400 | 9.800 | 69,527 | -0.24(-2.39%) |
Jun 03, 2019 | 9.890 | 10.41 | 9.370 | 10.04 | 72,328 | +0.11(+1.11%) |
May 31, 2019 | 9.630 | 9.980 | 9.010 | 9.930 | 78,400 | +0.10(+1.02%) |
May 30, 2019 | 9.430 | 9.850 | 8.830 | 9.830 | 56,002 | +0.31(+3.26%) |
May 29, 2019 | 8.990 | 9.600 | 8.550 | 9.520 | 80,239 | +0.46(+5.08%) |
May 28, 2019 | 9.420 | 9.420 | 8.350 | 9.060 | 72,932 | -0.42(-4.43%) |
May 24, 2019 | 9.670 | 9.690 | 9.320 | 9.480 | 26,600 | -0.14(-1.46%) |
May 23, 2019 | 10.15 | 10.15 | 9.060 | 9.620 | 82,336 | -0.67(-6.51%) |
May 22, 2019 | 10.03 | 10.45 | 9.800 | 10.29 | 67,833 | +0.25(+2.49%) |
May 21, 2019 | 9.860 | 10.24 | 9.530 | 10.04 | 57,817 | +0.08(+0.80%) |
May 20, 2019 | 9.910 | 10.19 | 9.448 | 9.960 | 88,332 | +0.16(+1.63%) |
May 17, 2019 | 9.830 | 10.22 | 9.520 | 9.800 | 74,600 | -0.12(-1.21%) |
May 16, 2019 | 9.890 | 10.09 | 9.770 | 9.920 | 158,390 | +0.05(+0.51%) |
May 15, 2019 | 9.840 | 9.990 | 9.510 | 9.870 | 37,349 | +0.14(+1.44%) |
May 14, 2019 | 9.590 | 9.850 | 9.430 | 9.730 | 27,594 | +0.14(+1.46%) |
May 13, 2019 | 9.440 | 9.600 | 9.250 | 9.590 | 18,941 | -0.04(-0.42%) |
May 10, 2019 | 9.640 | 9.950 | 9.380 | 9.630 | 21,100 | -0.06(-0.62%) |
May 09, 2019 | 9.800 | 9.980 | 9.020 | 9.690 | 22,709 | -0.19(-1.92%) |
May 08, 2019 | 9.640 | 9.900 | 9.100 | 9.880 | 16,131 | +0.24(+2.49%) |
May 07, 2019 | 9.600 | 9.650 | 9.270 | 9.640 | 39,475 | +0.08(+0.84%) |
May 06, 2019 | 9.240 | 9.650 | 8.984 | 9.560 | 44,243 | +0.17(+1.81%) |
May 03, 2019 | 8.860 | 9.390 | 8.600 | 9.390 | 72,000 | +0.54(+6.10%) |
May 02, 2019 | 9.040 | 9.150 | 8.020 | 8.850 | 175,537 | -0.83(-8.57%) |
May 01, 2019 | 9.460 | 9.680 | 9.000 | 9.680 | 62,112 | +0.17(+1.79%) |
Apr 30, 2019 | 9.170 | 9.850 | 9.170 | 9.510 | 73,810 | +0.34(+3.71%) |
Apr 29, 2019 | 8.770 | 9.550 | 8.680 | 9.170 | 76,496 | +0.40(+4.56%) |
Apr 26, 2019 | 9.260 | 9.720 | 8.670 | 8.770 | 96,300 | -0.49(-5.29%) |
Apr 25, 2019 | 8.150 | 9.330 | 8.150 | 9.260 | 130,579 | +1.09(+13.34%) |
Apr 24, 2019 | 8.070 | 8.850 | 8.010 | 8.170 | 221,896 | -0.03(-0.37%) |
Apr 23, 2019 | 8.480 | 8.500 | 8.060 | 8.200 | 141,087 | -0.27(-3.19%) |
Apr 22, 2019 | 8.990 | 9.020 | 8.010 | 8.470 | 326,420 | -0.54(-5.99%) |
Apr 18, 2019 | 8.960 | 9.010 | 8.330 | 9.010 | 242,400 | +0.05(+0.56%) |
Apr 17, 2019 | 9.680 | 9.680 | 8.715 | 8.960 | 164,778 | -0.70(-7.25%) |
Apr 16, 2019 | 9.870 | 10.00 | 9.500 | 9.660 | 220,729 | -0.23(-2.33%) |
Apr 15, 2019 | 10.16 | 10.16 | 9.420 | 9.890 | 104,743 | -0.30(-2.94%) |
Apr 12, 2019 | 10.24 | 10.45 | 9.800 | 10.19 | 150,900 | +0.01(+0.10%) |
Apr 11, 2019 | 10.04 | 10.44 | 9.800 | 10.18 | 137,570 | +0.15(+1.50%) |
Apr 10, 2019 | 10.37 | 10.55 | 9.750 | 10.03 | 165,642 | -0.30(-2.90%) |
Apr 09, 2019 | 10.91 | 11.01 | 10.25 | 10.33 | 94,447 | -0.64(-5.83%) |
Apr 08, 2019 | 10.93 | 11.45 | 10.53 | 10.97 | 58,961 | +0.05(+0.46%) |
Apr 05, 2019 | 11.41 | 11.50 | 10.92 | 10.92 | 317,700 | -0.47(-4.13%) |
Apr 04, 2019 | 11.89 | 11.90 | 10.20 | 11.39 | 420,717 | +1.19(+11.67%) |
Apr 03, 2019 | 10.55 | 10.61 | 10.05 | 10.20 | 209,197 | -0.33(-3.13%) |
Apr 02, 2019 | 10.60 | 10.61 | 10.13 | 10.53 | 286,135 | -0.05(-0.47%) |
Apr 01, 2019 | 11.33 | 11.44 | 10.50 | 10.58 | 160,463 | -0.80(-7.03%) |
Mar 29, 2019 | 10.91 | 11.59 | 10.77 | 11.38 | 136,700 | +0.48(+4.40%) |
Mar 28, 2019 | 10.92 | 11.11 | 10.61 | 10.90 | 78,505 | +0.08(+0.74%) |
Mar 27, 2019 | 11.10 | 11.22 | 10.60 | 10.82 | 149,310 | -0.06(-0.55%) |
Mar 26, 2019 | 11.11 | 11.29 | 10.60 | 10.88 | 266,176 | +0.04(+0.37%) |
Mar 25, 2019 | 11.09 | 11.13 | 10.50 | 10.84 | 185,913 | -0.25(-2.25%) |
Mar 22, 2019 | 11.24 | 11.41 | 10.80 | 11.09 | 284,800 | -0.06(-0.54%) |
Mar 21, 2019 | 11.17 | 11.50 | 11.00 | 11.15 | 1,159,549 | -2.54(-18.55%) |
Mar 20, 2019 | 15.47 | 15.60 | 13.53 | 13.69 | 160,583 | -1.52(-9.99%) |
Mar 19, 2019 | 17.00 | 17.00 | 14.00 | 15.21 | 136,170 | -2.44(-13.82%) |
Mar 18, 2019 | 16.72 | 17.97 | 16.72 | 17.65 | 28,138 | +0.93(+5.56%) |
Mar 15, 2019 | 16.66 | 17.45 | 16.61 | 16.72 | 174,200 | +0.07(+0.42%) |
Mar 14, 2019 | 17.22 | 17.33 | 16.56 | 16.65 | 21,699 | -0.28(-1.65%) |
Mar 13, 2019 | 17.00 | 17.45 | 16.12 | 16.93 | 34,702 | -0.14(-0.82%) |
Mar 12, 2019 | 17.02 | 18.00 | 17.00 | 17.07 | 31,557 | +0.06(+0.35%) |
Mar 11, 2019 | 17.35 | 17.62 | 17.00 | 17.01 | 64,413 | +0.75(+4.61%) |
Mar 08, 2019 | 17.62 | 17.70 | 15.15 | 16.26 | 61,700 | -1.74(-9.67%) |
Mar 07, 2019 | 17.82 | 18.20 | 16.99 | 18.00 | 42,837 | +0.49(+2.80%) |
Mar 06, 2019 | 18.07 | 18.96 | 16.29 | 17.51 | 52,861 | -0.49(-2.72%) |
Mar 05, 2019 | 17.37 | 19.23 | 17.01 | 18.00 | 98,709 | +0.59(+3.39%) |
Mar 04, 2019 | 20.00 | 20.00 | 16.14 | 17.41 | 153,093 | -2.60(-12.99%) |