Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.300 | 1.380 | 1.150 | 1.330 | 80,900 | +0.04(+2.70%) |
Feb 27, 2020 | 1.270 | 1.300 | 1.270 | 1.295 | 69,091 | +0.02(+1.57%) |
Feb 26, 2020 | 1.280 | 1.336 | 1.270 | 1.275 | 43,907 | +0.00(+0.39%) |
Feb 25, 2020 | 1.260 | 1.290 | 1.260 | 1.270 | 71,831 | -0.01(-0.78%) |
Feb 24, 2020 | 1.290 | 1.310 | 1.260 | 1.280 | 98,352 | -0.07(-5.19%) |
Feb 21, 2020 | 1.360 | 1.400 | 1.340 | 1.350 | 19,900 | -0.06(-4.26%) |
Feb 20, 2020 | 1.280 | 1.410 | 1.260 | 1.410 | 92,763 | +0.05(+3.68%) |
Feb 19, 2020 | 1.340 | 1.390 | 1.290 | 1.360 | 94,309 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.420 | 1.330 | 1.360 | 44,549 | +0.04(+3.03%) |
Feb 14, 2020 | 1.300 | 1.320 | 1.260 | 1.320 | 60,100 | +0.02(+1.54%) |
Feb 13, 2020 | 1.320 | 1.320 | 1.240 | 1.300 | 36,849 | +0.03(+2.38%) |
Feb 12, 2020 | 1.300 | 1.360 | 1.250 | 1.270 | 99,193 | +0.01(+0.78%) |
Feb 11, 2020 | 1.360 | 1.380 | 1.230 | 1.260 | 225,230 | -0.07(-5.26%) |
Feb 10, 2020 | 1.450 | 1.450 | 1.310 | 1.330 | 112,959 | -0.07(-5.00%) |
Feb 07, 2020 | 1.470 | 1.500 | 1.400 | 1.400 | 75,800 | -0.07(-4.76%) |
Feb 06, 2020 | 1.590 | 1.590 | 1.470 | 1.470 | 210,918 | -0.03(-2.00%) |
Feb 05, 2020 | 1.550 | 1.570 | 1.470 | 1.500 | 1,187,956 | -0.41(-21.47%) |
Feb 04, 2020 | 2.240 | 2.240 | 1.830 | 1.910 | 100,024 | -0.31(-13.96%) |
Feb 03, 2020 | 2.410 | 2.410 | 2.210 | 2.220 | 38,474 | -0.02(-0.89%) |
Jan 31, 2020 | 2.300 | 2.400 | 2.240 | 2.240 | 24,300 | -0.06(-2.61%) |
Jan 30, 2020 | 2.360 | 2.450 | 2.285 | 2.300 | 14,559 | -0.01(-0.43%) |
Jan 29, 2020 | 2.420 | 2.471 | 2.300 | 2.310 | 16,661 | -0.11(-4.55%) |
Jan 28, 2020 | 2.476 | 2.476 | 2.340 | 2.420 | 11,173 | +0.08(+3.42%) |
Jan 27, 2020 | 2.620 | 2.620 | 2.290 | 2.340 | 30,153 | -0.21(-8.24%) |
Jan 24, 2020 | 2.700 | 2.700 | 2.510 | 2.550 | 36,400 | -0.15(-5.56%) |
Jan 23, 2020 | 2.600 | 2.700 | 2.520 | 2.700 | 65,674 | +0.16(+6.30%) |
Jan 22, 2020 | 2.550 | 2.578 | 2.500 | 2.540 | 15,067 | -0.03(-1.16%) |
Jan 21, 2020 | 2.350 | 2.720 | 2.350 | 2.570 | 92,299 | +0.28(+12.27%) |
Jan 17, 2020 | 2.300 | 2.340 | 2.285 | 2.289 | 23,100 | -0.00(-0.03%) |
Jan 16, 2020 | 2.280 | 2.340 | 2.280 | 2.290 | 13,586 | +0.03(+1.33%) |
Jan 15, 2020 | 2.370 | 2.370 | 2.260 | 2.260 | 15,077 | -0.10(-4.30%) |
Jan 14, 2020 | 2.330 | 2.370 | 2.320 | 2.361 | 10,479 | -0.01(-0.23%) |
Jan 13, 2020 | 2.390 | 2.413 | 2.300 | 2.367 | 58,328 | -0.04(-1.86%) |
Jan 10, 2020 | 2.432 | 2.470 | 2.400 | 2.412 | 11,100 | -0.01(-0.44%) |
Jan 09, 2020 | 2.440 | 2.440 | 2.395 | 2.422 | 11,216 | -0.03(-1.13%) |
Jan 08, 2020 | 2.510 | 2.510 | 2.429 | 2.450 | 17,895 | +0.04(+1.66%) |
Jan 07, 2020 | 2.480 | 2.499 | 2.400 | 2.410 | 14,095 | -0.09(-3.60%) |
Jan 06, 2020 | 2.470 | 2.580 | 2.450 | 2.500 | 20,634 | -0.01(-0.40%) |
Jan 03, 2020 | 2.560 | 2.580 | 2.510 | 2.510 | 8,800 | -0.04(-1.57%) |
Jan 02, 2020 | 2.630 | 2.630 | 2.530 | 2.550 | 18,721 | +0.02(+0.79%) |
Dec 31, 2019 | 2.540 | 2.540 | 2.420 | 2.530 | 38,400 | +0.14(+5.92%) |
Dec 30, 2019 | 2.400 | 2.500 | 2.360 | 2.389 | 31,254 | -0.06(-2.51%) |
Dec 27, 2019 | 2.470 | 2.470 | 2.400 | 2.450 | 20,200 | +0.05(+1.87%) |
Dec 26, 2019 | 2.470 | 2.550 | 2.405 | 2.405 | 31,300 | -0.10(-3.95%) |
Dec 24, 2019 | 2.520 | 2.570 | 2.500 | 2.504 | 8,100 | -0.05(-1.91%) |
Dec 23, 2019 | 2.510 | 2.590 | 2.510 | 2.553 | 12,455 | +0.04(+1.70%) |
Dec 20, 2019 | 2.460 | 2.510 | 2.430 | 2.510 | 16,300 | +0.05(+2.03%) |
Dec 19, 2019 | 2.510 | 2.562 | 2.450 | 2.460 | 11,006 | -0.09(-3.53%) |
Dec 18, 2019 | 2.560 | 2.600 | 2.460 | 2.550 | 56,756 | -0.02(-0.78%) |
Dec 17, 2019 | 2.550 | 2.615 | 2.550 | 2.570 | 5,600 | -0.01(-0.39%) |
Dec 16, 2019 | 2.610 | 2.664 | 2.580 | 2.580 | 8,160 | -0.05(-1.90%) |
Dec 13, 2019 | 2.640 | 2.640 | 2.551 | 2.630 | 16,200 | -0.01(-0.30%) |
Dec 12, 2019 | 2.650 | 2.730 | 2.538 | 2.638 | 14,698 | -0.03(-1.20%) |
Dec 11, 2019 | 2.700 | 2.730 | 2.630 | 2.670 | 12,717 | -0.05(-1.96%) |
Dec 10, 2019 | 2.800 | 2.870 | 2.680 | 2.724 | 30,263 | -0.18(-6.09%) |
Dec 09, 2019 | 2.860 | 2.950 | 2.810 | 2.900 | 18,153 | +0.04(+1.24%) |
Dec 06, 2019 | 2.830 | 2.950 | 2.710 | 2.865 | 60,900 | +0.13(+4.93%) |
Dec 05, 2019 | 2.800 | 2.880 | 2.700 | 2.730 | 29,170 | +0.08(+2.83%) |
Dec 04, 2019 | 2.680 | 2.770 | 2.585 | 2.655 | 23,313 | +0.00(+0.18%) |
Dec 03, 2019 | 2.730 | 2.730 | 2.610 | 2.650 | 11,595 | +0.04(+1.53%) |
Dec 02, 2019 | 2.600 | 2.690 | 2.590 | 2.610 | 14,437 | +0.01(+0.38%) |
Nov 29, 2019 | 2.660 | 2.673 | 2.560 | 2.600 | 30,300 | -0.02(-0.76%) |
Nov 27, 2019 | 2.714 | 2.747 | 2.610 | 2.620 | 15,400 | -0.01(-0.57%) |
Nov 26, 2019 | 2.740 | 2.800 | 2.550 | 2.635 | 25,547 | -0.06(-2.04%) |
Nov 25, 2019 | 2.780 | 2.780 | 2.660 | 2.690 | 9,873 | +0.01(+0.37%) |
Nov 22, 2019 | 2.690 | 2.750 | 2.670 | 2.680 | 24,300 | +0.02(+0.89%) |
Nov 21, 2019 | 2.670 | 2.790 | 2.656 | 2.656 | 19,034 | -0.03(-1.25%) |
Nov 20, 2019 | 2.700 | 2.860 | 2.620 | 2.690 | 29,302 | -0.06(-2.18%) |
Nov 19, 2019 | 2.850 | 2.900 | 2.729 | 2.750 | 54,962 | -0.01(-0.36%) |
Nov 18, 2019 | 2.700 | 2.780 | 2.620 | 2.760 | 27,026 | +0.02(+0.73%) |
Nov 15, 2019 | 2.570 | 2.750 | 2.570 | 2.740 | 38,700 | +0.13(+4.98%) |
Nov 14, 2019 | 2.710 | 2.780 | 2.560 | 2.610 | 68,828 | -0.16(-5.78%) |
Nov 13, 2019 | 2.950 | 2.950 | 2.610 | 2.770 | 80,099 | -0.16(-5.46%) |
Nov 12, 2019 | 3.000 | 3.060 | 2.820 | 2.930 | 86,344 | -0.03(-1.01%) |
Nov 11, 2019 | 3.050 | 3.050 | 2.870 | 2.960 | 73,407 | -0.13(-4.21%) |
Nov 08, 2019 | 2.970 | 3.090 | 2.970 | 3.090 | 21,800 | +0.12(+4.04%) |
Nov 07, 2019 | 3.020 | 3.110 | 2.965 | 2.970 | 32,334 | +0.02(+0.68%) |
Nov 06, 2019 | 3.110 | 3.160 | 2.950 | 2.950 | 62,029 | -0.05(-1.67%) |
Nov 05, 2019 | 3.140 | 3.236 | 2.950 | 3.000 | 66,206 | -0.17(-5.36%) |
Nov 04, 2019 | 3.190 | 3.300 | 3.150 | 3.170 | 51,434 | -0.02(-0.63%) |
Nov 01, 2019 | 3.180 | 3.270 | 3.120 | 3.190 | 90,200 | +0.00(+0.00%) |
Oct 31, 2019 | 3.330 | 3.330 | 3.130 | 3.190 | 35,119 | -0.01(-0.31%) |
Oct 30, 2019 | 3.410 | 3.450 | 3.200 | 3.200 | 90,050 | -0.25(-7.25%) |
Oct 29, 2019 | 3.160 | 3.800 | 3.110 | 3.450 | 566,236 | +0.24(+7.48%) |
Oct 28, 2019 | 3.200 | 3.290 | 3.100 | 3.210 | 100,736 | +0.09(+2.88%) |
Oct 25, 2019 | 3.290 | 3.360 | 3.070 | 3.120 | 210,500 | -0.22(-6.59%) |
Oct 24, 2019 | 3.460 | 3.470 | 3.020 | 3.340 | 1,215,987 | +0.10(+3.09%) |
Oct 23, 2019 | 4.500 | 4.860 | 2.800 | 3.240 | 11,765,515 | +0.37(+12.89%) |
Oct 22, 2019 | 3.700 | 3.790 | 2.150 | 2.870 | 508,513 | -0.63(-18.00%) |
Oct 21, 2019 | 3.300 | 3.700 | 3.300 | 3.500 | 6,291 | +0.00(+0.03%) |
Oct 18, 2019 | 3.450 | 3.499 | 3.311 | 3.499 | 13,000 | +0.01(+0.20%) |
Oct 17, 2019 | 3.560 | 3.590 | 3.452 | 3.492 | 7,702 | -0.05(-1.50%) |
Oct 16, 2019 | 3.700 | 3.700 | 3.300 | 3.545 | 20,632 | -0.06(-1.53%) |
Oct 15, 2019 | 3.800 | 3.800 | 3.600 | 3.600 | 3,594 | -0.16(-4.28%) |
Oct 14, 2019 | 3.792 | 3.870 | 3.600 | 3.761 | 13,349 | -0.04(-1.03%) |
Oct 11, 2019 | 3.800 | 3.899 | 3.650 | 3.800 | 14,580 | +0.10(+2.70%) |
Oct 10, 2019 | 3.769 | 3.950 | 3.614 | 3.700 | 7,505 | -0.07(-1.83%) |
Oct 09, 2019 | 3.700 | 3.999 | 3.699 | 3.769 | 14,928 | +0.13(+3.52%) |
Oct 08, 2019 | 3.750 | 3.750 | 3.600 | 3.641 | 7,950 | -0.28(-7.09%) |
Oct 07, 2019 | 4.000 | 4.178 | 3.800 | 3.919 | 33,241 | -0.39(-8.95%) |
Oct 04, 2019 | 4.400 | 4.700 | 4.200 | 4.304 | 9,390 | -0.30(-6.43%) |
Oct 03, 2019 | 4.900 | 4.900 | 4.117 | 4.600 | 18,587 | -0.10(-2.13%) |
Oct 02, 2019 | 4.300 | 4.900 | 4.300 | 4.700 | 34,229 | +0.30(+6.82%) |
Oct 01, 2019 | 4.100 | 4.700 | 4.000 | 4.400 | 66,134 | +0.39(+9.64%) |
Sep 30, 2019 | 3.925 | 4.144 | 3.900 | 4.013 | 19,716 | +0.09(+2.24%) |
Sep 27, 2019 | 4.100 | 4.161 | 3.925 | 3.925 | 27,680 | -0.17(-4.27%) |
Sep 26, 2019 | 4.099 | 4.300 | 3.779 | 4.100 | 119,352 | +0.40(+10.81%) |
Sep 25, 2019 | 3.700 | 3.800 | 3.500 | 3.700 | 121,473 | +0.20(+5.71%) |
Sep 24, 2019 | 3.200 | 4.500 | 2.800 | 3.500 | 216,264 | +0.31(+9.61%) |
Sep 23, 2019 | 3.299 | 3.299 | 3.160 | 3.193 | 19,217 | -0.11(-3.21%) |
Sep 20, 2019 | 3.400 | 3.400 | 3.201 | 3.299 | 10,590 | -0.03(-0.99%) |
Sep 19, 2019 | 3.216 | 3.486 | 3.201 | 3.332 | 23,423 | +0.22(+7.07%) |
Sep 18, 2019 | 3.200 | 3.360 | 3.100 | 3.112 | 5,141 | -0.10(-3.02%) |
Sep 17, 2019 | 3.300 | 3.300 | 3.200 | 3.209 | 3,050 | -0.03(-0.99%) |
Sep 16, 2019 | 3.325 | 3.390 | 3.122 | 3.241 | 16,336 | -0.11(-3.25%) |
Sep 13, 2019 | 3.230 | 3.398 | 3.180 | 3.350 | 23,600 | +0.11(+3.46%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.116 | 3.238 | 30,717 | +0.29(+9.76%) |
Sep 11, 2019 | 3.049 | 3.049 | 2.949 | 2.950 | 12,433 | +0.05(+1.72%) |
Sep 10, 2019 | 2.800 | 3.100 | 2.800 | 2.900 | 32,343 | +0.10(+3.57%) |
Sep 09, 2019 | 2.903 | 2.997 | 2.700 | 2.800 | 83,014 | -0.10(-3.45%) |
Sep 06, 2019 | 3.100 | 3.120 | 2.862 | 2.900 | 51,020 | -0.12(-3.97%) |
Sep 05, 2019 | 3.500 | 3.800 | 3.000 | 3.020 | 360,945 | +0.02(+0.67%) |
Sep 04, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 24,712 | +0.00(+0.00%) |
Sep 03, 2019 | 3.222 | 3.300 | 3.000 | 3.000 | 12,223 | +0.00(+0.00%) |
Aug 30, 2019 | 3.000 | 3.300 | 2.900 | 3.000 | 2,510 | +0.10(+3.41%) |
Aug 29, 2019 | 2.935 | 3.047 | 2.900 | 2.901 | 3,449 | -0.00(-0.03%) |
Aug 28, 2019 | 2.766 | 3.060 | 2.766 | 2.902 | 11,300 | -0.01(-0.45%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.752 | 2.915 | 8,710 | -0.05(-1.59%) |
Aug 26, 2019 | 3.138 | 3.138 | 2.920 | 2.962 | 7,174 | -0.03(-0.90%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.920 | 2.989 | 5,080 | -0.01(-0.37%) |
Aug 22, 2019 | 3.032 | 3.055 | 2.920 | 3.000 | 13,041 | -0.15(-4.73%) |
Aug 21, 2019 | 3.000 | 3.150 | 2.902 | 3.149 | 4,733 | +0.05(+1.58%) |
Aug 20, 2019 | 3.270 | 3.270 | 2.900 | 3.100 | 9,120 | -0.13(-4.17%) |
Aug 19, 2019 | 3.290 | 3.290 | 3.196 | 3.235 | 4,105 | +0.07(+2.37%) |
Aug 16, 2019 | 3.146 | 3.400 | 3.014 | 3.160 | 5,810 | +0.11(+3.47%) |
Aug 15, 2019 | 3.100 | 3.100 | 3.000 | 3.054 | 8,270 | -0.20(-6.06%) |
Aug 14, 2019 | 3.500 | 3.500 | 3.099 | 3.251 | 10,532 | -0.25(-7.11%) |
Aug 13, 2019 | 3.800 | 3.800 | 3.422 | 3.500 | 12,893 | -0.10(-2.72%) |
Aug 12, 2019 | 3.689 | 3.689 | 3.476 | 3.598 | 5,429 | -0.07(-1.96%) |
Aug 09, 2019 | 3.798 | 3.800 | 3.400 | 3.670 | 700 | -0.13(-3.42%) |
Aug 08, 2019 | 3.700 | 3.849 | 3.501 | 3.800 | 5,426 | +0.16(+4.45%) |
Aug 07, 2019 | 3.650 | 3.699 | 3.539 | 3.638 | 8,000 | -0.01(-0.36%) |
Aug 06, 2019 | 3.850 | 3.850 | 3.400 | 3.651 | 3,276 | +0.17(+4.79%) |
Aug 05, 2019 | 3.899 | 3.899 | 3.300 | 3.484 | 13,346 | -0.37(-9.62%) |
Aug 02, 2019 | 3.903 | 4.190 | 3.800 | 3.855 | 6,560 | -0.17(-4.25%) |
Aug 01, 2019 | 3.892 | 4.199 | 3.892 | 4.026 | 11,409 | +0.01(+0.25%) |
Jul 31, 2019 | 4.254 | 4.254 | 3.803 | 4.016 | 13,544 | -0.08(-2.05%) |
Jul 30, 2019 | 4.500 | 4.500 | 4.000 | 4.100 | 10,947 | +0.06(+1.38%) |
Jul 29, 2019 | 3.944 | 4.100 | 3.898 | 4.044 | 11,458 | +0.03(+0.70%) |
Jul 26, 2019 | 4.015 | 4.016 | 3.946 | 4.016 | 3,650 | +0.12(+3.00%) |
Jul 25, 2019 | 4.100 | 4.400 | 3.800 | 3.899 | 18,419 | -0.47(-10.68%) |
Jul 24, 2019 | 3.920 | 4.500 | 3.690 | 4.365 | 93,779 | +0.76(+21.18%) |
Jul 23, 2019 | 3.700 | 3.753 | 3.602 | 3.602 | 4,193 | -0.10(-2.65%) |
Jul 22, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 4,392 | -0.10(-2.63%) |
Jul 19, 2019 | 3.800 | 4.000 | 3.700 | 3.800 | 7,350 | +0.00(+0.03%) |
Jul 18, 2019 | 3.950 | 3.950 | 3.799 | 3.799 | 6,678 | -0.05(-1.32%) |
Jul 17, 2019 | 4.000 | 4.000 | 3.754 | 3.850 | 4,764 | -0.05(-1.28%) |
Jul 16, 2019 | 4.000 | 4.300 | 3.900 | 3.900 | 6,586 | -0.16(-3.94%) |
Jul 15, 2019 | 3.730 | 4.100 | 3.730 | 4.060 | 20,784 | -0.15(-3.49%) |
Jul 12, 2019 | 4.100 | 4.360 | 4.100 | 4.207 | 9,060 | +0.11(+2.61%) |
Jul 11, 2019 | 4.394 | 4.394 | 4.000 | 4.100 | 8,944 | -0.19(-4.41%) |
Jul 10, 2019 | 4.400 | 4.400 | 4.200 | 4.289 | 7,611 | +0.14(+3.35%) |
Jul 09, 2019 | 4.270 | 4.340 | 4.000 | 4.150 | 13,312 | +0.05(+1.22%) |
Jul 08, 2019 | 4.300 | 4.400 | 3.900 | 4.100 | 43,841 | -1.05(-20.40%) |
Jul 05, 2019 | 5.299 | 5.300 | 5.001 | 5.151 | 1,980 | -0.10(-1.85%) |
Jul 03, 2019 | 4.900 | 5.350 | 4.900 | 5.248 | 21,230 | +0.35(+7.10%) |
Jul 02, 2019 | 4.900 | 5.000 | 4.800 | 4.900 | 6,806 | +0.07(+1.45%) |
Jul 01, 2019 | 5.000 | 5.000 | 4.526 | 4.830 | 1,926 | +0.03(+0.63%) |
Jun 28, 2019 | 4.620 | 4.877 | 4.620 | 4.800 | 1,570 | +0.05(+1.05%) |
Jun 27, 2019 | 4.668 | 4.900 | 4.500 | 4.750 | 5,248 | +0.07(+1.56%) |
Jun 26, 2019 | 4.700 | 4.753 | 4.613 | 4.677 | 4,327 | +0.03(+0.58%) |
Jun 25, 2019 | 4.760 | 4.800 | 4.556 | 4.650 | 2,610 | -0.10(-2.13%) |
Jun 24, 2019 | 4.980 | 5.200 | 4.751 | 4.751 | 1,690 | -0.21(-4.23%) |
Jun 21, 2019 | 5.200 | 5.200 | 4.500 | 4.961 | 6,210 | -0.04(-0.78%) |
Jun 20, 2019 | 5.000 | 5.000 | 4.800 | 5.000 | 1,752 | +0.02(+0.48%) |
Jun 19, 2019 | 4.760 | 5.100 | 4.600 | 4.976 | 7,864 | +0.05(+1.12%) |
Jun 18, 2019 | 4.964 | 4.988 | 4.700 | 4.921 | 8,757 | -0.07(-1.34%) |
Jun 17, 2019 | 4.620 | 5.100 | 4.620 | 4.988 | 5,392 | +0.19(+3.92%) |
Jun 14, 2019 | 4.800 | 4.969 | 4.565 | 4.800 | 5,370 | -0.20(-4.00%) |
Jun 13, 2019 | 4.900 | 5.000 | 4.400 | 5.000 | 27,095 | +0.30(+6.38%) |
Jun 12, 2019 | 5.000 | 5.300 | 4.500 | 4.700 | 178,649 | +0.48(+11.35%) |
Jun 11, 2019 | 4.400 | 4.500 | 4.200 | 4.221 | 14,395 | -0.11(-2.56%) |
Jun 10, 2019 | 4.800 | 4.800 | 4.246 | 4.332 | 24,160 | -0.20(-4.37%) |
Jun 07, 2019 | 4.500 | 4.640 | 4.500 | 4.530 | 12,780 | -0.07(-1.52%) |
Jun 06, 2019 | 4.700 | 4.900 | 4.500 | 4.600 | 13,081 | -0.10(-2.13%) |
Jun 05, 2019 | 5.000 | 5.000 | 4.500 | 4.700 | 23,523 | -0.28(-5.60%) |
Jun 04, 2019 | 5.020 | 5.200 | 4.901 | 4.979 | 30,281 | -0.38(-7.00%) |
Jun 03, 2019 | 5.000 | 5.410 | 4.901 | 5.354 | 59,414 | +0.55(+11.54%) |
May 31, 2019 | 4.900 | 5.000 | 4.700 | 4.800 | 3,160 | -0.20(-4.00%) |
May 30, 2019 | 5.100 | 5.201 | 4.950 | 5.000 | 5,223 | +0.04(+0.70%) |
May 29, 2019 | 5.500 | 5.527 | 4.901 | 4.965 | 7,076 | -0.14(-2.67%) |
May 28, 2019 | 5.300 | 5.300 | 5.051 | 5.101 | 4,221 | -0.10(-1.90%) |
May 24, 2019 | 5.500 | 5.504 | 5.000 | 5.200 | 10,780 | -0.14(-2.66%) |
May 23, 2019 | 5.460 | 5.527 | 5.300 | 5.342 | 4,907 | -0.16(-2.87%) |
May 22, 2019 | 5.800 | 5.800 | 5.300 | 5.500 | 8,847 | -0.20(-3.51%) |
May 21, 2019 | 5.800 | 5.800 | 5.500 | 5.700 | 11,111 | -0.05(-0.87%) |
May 20, 2019 | 6.200 | 6.266 | 5.700 | 5.750 | 4,950 | -0.21(-3.46%) |
May 17, 2019 | 6.800 | 6.800 | 5.800 | 5.956 | 30,630 | -0.63(-9.61%) |
May 16, 2019 | 6.600 | 6.800 | 6.500 | 6.589 | 19,162 | -0.01(-0.17%) |
May 15, 2019 | 6.900 | 6.900 | 6.506 | 6.600 | 15,793 | -0.18(-2.67%) |
May 14, 2019 | 6.833 | 7.036 | 6.720 | 6.781 | 3,724 | +0.08(+1.21%) |
May 13, 2019 | 6.900 | 7.000 | 6.700 | 6.700 | 10,405 | -0.13(-1.90%) |
May 10, 2019 | 7.000 | 7.000 | 6.800 | 6.830 | 6,810 | -0.08(-1.11%) |
May 09, 2019 | 7.219 | 7.219 | 6.800 | 6.907 | 7,772 | -0.29(-4.07%) |
May 08, 2019 | 7.400 | 7.400 | 7.000 | 7.200 | 6,326 | -0.10(-1.37%) |
May 07, 2019 | 7.350 | 7.350 | 7.100 | 7.300 | 3,571 | -0.05(-0.65%) |
May 06, 2019 | 7.500 | 7.500 | 7.100 | 7.348 | 9,058 | +0.15(+2.04%) |
May 03, 2019 | 7.450 | 7.450 | 7.120 | 7.201 | 3,290 | +0.01(+0.10%) |
May 02, 2019 | 7.496 | 7.499 | 7.000 | 7.194 | 9,574 | -0.11(-1.48%) |
May 01, 2019 | 7.500 | 7.500 | 7.108 | 7.302 | 6,552 | +0.00(+0.03%) |
Apr 30, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 35,639 | +0.00(+0.00%) |
Apr 29, 2019 | 7.600 | 7.600 | 7.200 | 7.300 | 10,728 | -0.20(-2.67%) |
Apr 26, 2019 | 7.500 | 7.699 | 7.499 | 7.500 | 2,490 | -0.04(-0.52%) |
Apr 25, 2019 | 7.899 | 7.899 | 7.401 | 7.539 | 1,382 | -0.06(-0.74%) |
Apr 24, 2019 | 7.800 | 7.800 | 7.400 | 7.595 | 4,282 | -0.21(-2.63%) |
Apr 23, 2019 | 7.600 | 7.800 | 7.100 | 7.800 | 6,828 | +0.48(+6.54%) |
Apr 22, 2019 | 7.400 | 7.500 | 7.250 | 7.321 | 5,574 | +0.32(+4.59%) |
Apr 18, 2019 | 7.300 | 7.499 | 7.000 | 7.000 | 10,530 | -0.30(-4.11%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.120 | 7.300 | 6,235 | -0.08(-1.02%) |
Apr 16, 2019 | 7.600 | 7.600 | 7.201 | 7.375 | 5,529 | -0.05(-0.65%) |
Apr 15, 2019 | 7.600 | 7.600 | 7.300 | 7.423 | 2,588 | +0.02(+0.30%) |
Apr 12, 2019 | 7.200 | 7.401 | 7.200 | 7.401 | 2,970 | +0.19(+2.62%) |
Apr 11, 2019 | 7.700 | 7.700 | 7.110 | 7.212 | 6,250 | -0.34(-4.48%) |
Apr 10, 2019 | 7.510 | 7.815 | 7.500 | 7.550 | 4,168 | -0.35(-4.43%) |
Apr 09, 2019 | 7.500 | 7.900 | 7.000 | 7.900 | 4,723 | +0.20(+2.60%) |
Apr 08, 2019 | 8.000 | 8.000 | 7.501 | 7.700 | 4,450 | +0.02(+0.31%) |
Apr 05, 2019 | 7.800 | 7.848 | 7.502 | 7.676 | 5,080 | +0.01(+0.12%) |
Apr 04, 2019 | 7.600 | 7.849 | 7.400 | 7.667 | 10,354 | -0.23(-2.95%) |
Apr 03, 2019 | 7.500 | 7.900 | 7.500 | 7.900 | 12,888 | +0.00(+0.00%) |
Apr 02, 2019 | 8.000 | 8.100 | 7.500 | 7.900 | 29,148 | +0.70(+9.72%) |
Apr 01, 2019 | 7.400 | 7.400 | 7.100 | 7.200 | 13,714 | +0.10(+1.42%) |
Mar 29, 2019 | 6.960 | 7.200 | 6.801 | 7.099 | 7,560 | +0.31(+4.57%) |
Mar 28, 2019 | 7.400 | 7.400 | 6.700 | 6.789 | 13,649 | -0.23(-3.29%) |
Mar 27, 2019 | 7.281 | 7.281 | 6.900 | 7.020 | 8,843 | +0.01(+0.14%) |
Mar 26, 2019 | 7.398 | 7.398 | 7.000 | 7.010 | 22,987 | -0.22(-3.04%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.200 | 7.230 | 12,164 | -0.22(-3.02%) |
Mar 22, 2019 | 7.500 | 7.739 | 7.400 | 7.455 | 3,610 | -0.25(-3.18%) |
Mar 21, 2019 | 7.800 | 7.883 | 7.400 | 7.700 | 6,209 | +0.10(+1.34%) |
Mar 20, 2019 | 7.511 | 7.600 | 7.500 | 7.598 | 7,025 | -0.00(-0.03%) |
Mar 19, 2019 | 8.000 | 8.000 | 7.435 | 7.600 | 9,061 | +0.10(+1.33%) |
Mar 18, 2019 | 7.600 | 7.700 | 7.300 | 7.500 | 21,290 | +0.00(+0.00%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.095 | 7.500 | 55,340 | +0.20(+2.74%) |
Mar 14, 2019 | 8.700 | 8.800 | 6.700 | 7.300 | 113,179 | -1.21(-14.22%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.352 | 8.510 | 23,824 | +0.14(+1.65%) |
Mar 12, 2019 | 8.200 | 8.487 | 8.120 | 8.372 | 26,803 | +0.12(+1.42%) |
Mar 11, 2019 | 8.300 | 8.500 | 8.100 | 8.255 | 11,799 | -0.13(-1.56%) |
Mar 08, 2019 | 8.150 | 8.386 | 8.000 | 8.386 | 17,600 | +0.19(+2.27%) |
Mar 07, 2019 | 8.354 | 8.445 | 8.000 | 8.200 | 40,682 | -0.11(-1.36%) |
Mar 06, 2019 | 8.300 | 8.500 | 8.101 | 8.313 | 19,049 | -0.04(-0.44%) |
Mar 05, 2019 | 8.300 | 8.400 | 8.200 | 8.350 | 8,285 | +0.05(+0.60%) |
Mar 04, 2019 | 8.200 | 8.400 | 8.200 | 8.300 | 18,239 | -0.10(-1.19%) |