Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.000 | 6.365 | 5.500 | 5.810 | 71,171 | -0.41(-6.63%) |
Apr 29, 2020 | 5.690 | 6.223 | 5.500 | 6.223 | 89,483 | +0.69(+12.37%) |
Apr 28, 2020 | 5.950 | 5.950 | 5.425 | 5.537 | 50,060 | -0.06(-1.12%) |
Apr 27, 2020 | 5.870 | 5.870 | 5.553 | 5.600 | 34,500 | +0.03(+0.49%) |
Apr 24, 2020 | 6.075 | 6.093 | 5.500 | 5.572 | 51,040 | -0.18(-3.09%) |
Apr 23, 2020 | 6.250 | 6.360 | 5.750 | 5.750 | 34,306 | -0.31(-5.08%) |
Apr 22, 2020 | 6.250 | 6.412 | 5.825 | 6.058 | 32,576 | +0.24(+4.04%) |
Apr 21, 2020 | 6.250 | 6.250 | 5.750 | 5.822 | 20,447 | -0.27(-4.35%) |
Apr 20, 2020 | 6.500 | 6.500 | 5.758 | 6.088 | 63,110 | -0.59(-8.80%) |
Apr 17, 2020 | 7.200 | 7.713 | 6.433 | 6.675 | 23,916 | -0.53(-7.32%) |
Apr 16, 2020 | 7.250 | 7.492 | 6.942 | 7.202 | 11,788 | +0.17(+2.49%) |
Apr 15, 2020 | 7.750 | 7.872 | 6.902 | 7.027 | 22,099 | -0.72(-9.32%) |
Apr 14, 2020 | 7.725 | 8.175 | 7.000 | 7.750 | 59,803 | +0.25(+3.33%) |
Apr 13, 2020 | 6.750 | 7.713 | 6.312 | 7.500 | 46,035 | +1.14(+17.97%) |
Apr 09, 2020 | 6.325 | 6.562 | 6.263 | 6.357 | 15,860 | +0.11(+1.72%) |
Apr 08, 2020 | 6.250 | 6.375 | 6.098 | 6.250 | 2,910 | +0.16(+2.59%) |
Apr 07, 2020 | 6.500 | 6.500 | 6.093 | 6.093 | 8,501 | -0.21(-3.26%) |
Apr 06, 2020 | 6.500 | 6.500 | 6.043 | 6.298 | 15,364 | -0.02(-0.40%) |
Apr 03, 2020 | 6.375 | 6.500 | 6.048 | 6.322 | 8,376 | +0.14(+2.22%) |
Apr 02, 2020 | 5.750 | 6.375 | 5.450 | 6.185 | 23,485 | +0.80(+14.86%) |
Apr 01, 2020 | 5.237 | 5.555 | 5.237 | 5.385 | 8,575 | +0.13(+2.52%) |
Mar 31, 2020 | 5.220 | 5.500 | 5.128 | 5.253 | 9,665 | +0.03(+0.53%) |
Mar 30, 2020 | 5.550 | 5.772 | 5.220 | 5.225 | 15,896 | -0.62(-10.68%) |
Mar 27, 2020 | 6.247 | 6.247 | 5.670 | 5.850 | 11,680 | -0.07(-1.10%) |
Mar 26, 2020 | 6.500 | 6.500 | 5.497 | 5.915 | 27,929 | +0.42(+7.55%) |
Mar 25, 2020 | 5.750 | 6.000 | 5.220 | 5.500 | 19,888 | +0.03(+0.46%) |
Mar 24, 2020 | 5.375 | 5.555 | 5.250 | 5.475 | 21,124 | +0.65(+13.47%) |
Mar 23, 2020 | 4.750 | 5.500 | 4.500 | 4.825 | 18,226 | -0.05(-0.97%) |
Mar 20, 2020 | 5.000 | 5.500 | 4.543 | 4.872 | 11,220 | +0.00(+0.05%) |
Mar 19, 2020 | 4.750 | 5.000 | 4.500 | 4.870 | 20,511 | +0.25(+5.30%) |
Mar 18, 2020 | 5.725 | 5.875 | 4.500 | 4.625 | 20,254 | -0.97(-17.41%) |
Mar 17, 2020 | 4.975 | 5.750 | 4.800 | 5.600 | 23,325 | +0.80(+16.79%) |
Mar 16, 2020 | 4.430 | 4.973 | 3.750 | 4.795 | 30,887 | +0.37(+8.30%) |
Mar 13, 2020 | 4.750 | 4.975 | 3.340 | 4.428 | 50,340 | -0.20(-4.32%) |
Mar 12, 2020 | 5.125 | 5.452 | 4.500 | 4.628 | 41,647 | -0.77(-14.31%) |
Mar 11, 2020 | 5.973 | 5.973 | 5.400 | 5.400 | 6,721 | -0.35(-6.13%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.725 | 5.753 | 16,009 | +0.00(+0.04%) |
Mar 09, 2020 | 6.250 | 6.250 | 5.500 | 5.750 | 17,735 | -0.37(-6.05%) |
Mar 06, 2020 | 6.625 | 6.750 | 5.750 | 6.120 | 14,608 | -0.33(-5.04%) |
Mar 05, 2020 | 6.250 | 6.500 | 6.053 | 6.445 | 6,560 | +0.12(+1.86%) |
Mar 04, 2020 | 6.805 | 6.805 | 5.800 | 6.327 | 15,872 | -0.15(-2.28%) |
Mar 03, 2020 | 7.000 | 7.000 | 6.475 | 6.475 | 30,731 | +0.05(+0.86%) |
Mar 02, 2020 | 6.225 | 6.500 | 5.850 | 6.420 | 32,014 | +1.45(+29.11%) |
Feb 28, 2020 | 6.000 | 6.275 | 4.973 | 4.973 | 72,264 | -1.78(-26.33%) |
Feb 27, 2020 | 7.750 | 7.750 | 6.000 | 6.750 | 35,689 | -0.90(-11.74%) |
Feb 26, 2020 | 7.855 | 8.207 | 6.690 | 7.647 | 27,569 | -0.22(-2.83%) |
Feb 25, 2020 | 7.935 | 8.075 | 7.527 | 7.870 | 24,915 | -0.28(-3.44%) |
Feb 24, 2020 | 8.750 | 8.875 | 8.075 | 8.150 | 44,587 | -0.11(-1.36%) |
Feb 21, 2020 | 7.750 | 8.422 | 7.600 | 8.262 | 32,760 | +0.76(+10.17%) |
Feb 20, 2020 | 7.500 | 7.750 | 7.250 | 7.500 | 21,062 | +0.25(+3.45%) |
Feb 19, 2020 | 7.000 | 7.325 | 6.875 | 7.250 | 28,390 | +0.31(+4.50%) |
Feb 18, 2020 | 6.478 | 7.000 | 6.478 | 6.938 | 22,386 | +0.46(+7.10%) |
Feb 14, 2020 | 6.865 | 6.865 | 6.397 | 6.478 | 5,928 | -0.06(-0.96%) |
Feb 13, 2020 | 6.125 | 6.615 | 6.125 | 6.540 | 5,291 | +0.36(+5.83%) |
Feb 12, 2020 | 6.798 | 6.798 | 6.122 | 6.180 | 8,215 | -0.29(-4.56%) |
Feb 11, 2020 | 6.575 | 6.598 | 6.370 | 6.475 | 2,141 | -0.11(-1.63%) |
Feb 10, 2020 | 6.272 | 6.867 | 6.272 | 6.582 | 8,205 | +0.20(+3.17%) |
Feb 07, 2020 | 6.850 | 6.850 | 6.275 | 6.380 | 7,416 | -0.49(-7.06%) |
Feb 06, 2020 | 6.275 | 6.950 | 6.275 | 6.865 | 16,329 | +0.61(+9.75%) |
Feb 05, 2020 | 6.275 | 6.312 | 5.900 | 6.255 | 14,906 | -0.04(-0.71%) |
Feb 04, 2020 | 6.305 | 6.532 | 6.003 | 6.300 | 16,689 | -0.23(-3.52%) |
Feb 03, 2020 | 6.550 | 6.633 | 6.188 | 6.530 | 16,897 | -0.15(-2.32%) |
Jan 31, 2020 | 6.772 | 6.970 | 6.565 | 6.685 | 5,984 | -0.07(-0.96%) |
Jan 30, 2020 | 6.750 | 7.000 | 6.500 | 6.750 | 9,851 | +0.09(+1.35%) |
Jan 29, 2020 | 7.000 | 7.000 | 6.412 | 6.660 | 15,543 | -0.09(-1.33%) |
Jan 28, 2020 | 7.000 | 7.000 | 6.750 | 6.750 | 8,000 | -0.25(-3.57%) |
Jan 27, 2020 | 7.250 | 7.250 | 7.000 | 7.000 | 8,741 | +0.11(+1.63%) |
Jan 24, 2020 | 7.003 | 7.372 | 6.750 | 6.888 | 22,612 | +0.07(+1.06%) |
Jan 23, 2020 | 7.000 | 7.175 | 6.782 | 6.815 | 9,117 | -0.30(-4.25%) |
Jan 22, 2020 | 7.138 | 7.360 | 6.960 | 7.117 | 6,078 | -0.08(-1.11%) |
Jan 21, 2020 | 7.367 | 7.367 | 6.870 | 7.197 | 8,652 | -0.20(-2.64%) |
Jan 17, 2020 | 7.500 | 7.750 | 7.003 | 7.393 | 19,348 | +0.16(+2.14%) |
Jan 16, 2020 | 7.670 | 8.125 | 7.165 | 7.237 | 17,076 | -0.43(-5.64%) |
Jan 15, 2020 | 7.565 | 7.875 | 7.565 | 7.670 | 10,943 | +0.10(+1.39%) |
Jan 14, 2020 | 7.582 | 7.920 | 7.322 | 7.565 | 11,085 | -0.08(-1.11%) |
Jan 13, 2020 | 8.125 | 8.248 | 7.543 | 7.650 | 10,644 | -0.46(-5.73%) |
Jan 10, 2020 | 7.553 | 8.127 | 7.525 | 8.115 | 12,672 | +0.46(+6.08%) |
Jan 09, 2020 | 7.875 | 7.945 | 7.500 | 7.650 | 7,647 | -0.26(-3.26%) |
Jan 08, 2020 | 7.875 | 8.107 | 7.753 | 7.907 | 6,946 | -0.04(-0.53%) |
Jan 07, 2020 | 8.125 | 8.125 | 7.782 | 7.950 | 11,734 | -0.05(-0.62%) |
Jan 06, 2020 | 8.500 | 8.500 | 7.750 | 8.000 | 23,142 | +0.11(+1.39%) |
Jan 03, 2020 | 8.250 | 8.750 | 7.875 | 7.890 | 17,880 | -0.16(-2.02%) |
Jan 02, 2020 | 8.137 | 8.250 | 7.750 | 8.053 | 11,131 | +0.30(+3.90%) |
Dec 31, 2019 | 8.250 | 8.500 | 7.750 | 7.750 | 23,424 | -0.07(-0.83%) |
Dec 30, 2019 | 8.750 | 9.000 | 7.812 | 7.815 | 28,622 | -0.91(-10.40%) |
Dec 27, 2019 | 8.700 | 8.973 | 8.250 | 8.723 | 12,080 | +0.04(+0.40%) |
Dec 26, 2019 | 8.750 | 8.980 | 8.125 | 8.688 | 21,094 | +0.20(+2.36%) |
Dec 24, 2019 | 8.625 | 8.750 | 7.872 | 8.488 | 18,820 | -0.01(-0.12%) |
Dec 23, 2019 | 8.250 | 8.553 | 7.925 | 8.498 | 27,364 | +0.46(+5.79%) |
Dec 20, 2019 | 7.750 | 8.033 | 7.590 | 8.033 | 16,432 | +0.41(+5.38%) |
Dec 19, 2019 | 7.250 | 7.692 | 7.037 | 7.622 | 11,567 | +0.37(+5.14%) |
Dec 18, 2019 | 7.250 | 7.500 | 7.250 | 7.250 | 5,967 | +0.04(+0.55%) |
Dec 17, 2019 | 7.442 | 7.725 | 7.173 | 7.210 | 9,972 | -0.29(-3.87%) |
Dec 16, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 8,089 | +0.50(+7.14%) |
Dec 13, 2019 | 6.925 | 7.247 | 6.750 | 7.000 | 9,020 | +0.00(+0.00%) |
Dec 12, 2019 | 7.000 | 7.250 | 6.750 | 7.000 | 5,398 | +0.13(+1.97%) |
Dec 11, 2019 | 7.150 | 7.150 | 6.753 | 6.865 | 12,018 | -0.26(-3.72%) |
Dec 10, 2019 | 7.375 | 7.970 | 7.000 | 7.130 | 21,686 | -0.12(-1.66%) |
Dec 09, 2019 | 7.000 | 7.500 | 6.500 | 7.250 | 26,381 | +0.50(+7.41%) |
Dec 06, 2019 | 7.375 | 7.375 | 6.750 | 6.750 | 12,016 | -0.62(-8.47%) |
Dec 05, 2019 | 7.125 | 7.723 | 6.720 | 7.375 | 35,208 | +0.21(+2.97%) |
Dec 04, 2019 | 6.720 | 7.250 | 6.213 | 7.162 | 31,470 | +0.66(+10.19%) |
Dec 03, 2019 | 5.750 | 6.500 | 5.750 | 6.500 | 42,049 | +0.84(+14.79%) |
Dec 02, 2019 | 5.245 | 5.750 | 5.140 | 5.662 | 28,606 | +0.47(+9.10%) |
Nov 29, 2019 | 4.875 | 5.245 | 4.875 | 5.190 | 5,152 | +0.21(+4.22%) |
Nov 27, 2019 | 5.375 | 5.375 | 4.875 | 4.980 | 19,716 | -0.14(-2.83%) |
Nov 26, 2019 | 5.303 | 5.400 | 5.000 | 5.125 | 4,863 | -0.02(-0.44%) |
Nov 25, 2019 | 5.425 | 5.478 | 5.128 | 5.147 | 6,060 | -0.35(-6.41%) |
Nov 22, 2019 | 5.425 | 5.500 | 5.277 | 5.500 | 4,060 | +0.15(+2.76%) |
Nov 21, 2019 | 5.200 | 5.495 | 5.200 | 5.353 | 866 | +0.05(+1.04%) |
Nov 20, 2019 | 5.133 | 5.500 | 5.080 | 5.298 | 5,698 | +0.01(+0.14%) |
Nov 19, 2019 | 5.155 | 5.388 | 5.133 | 5.290 | 5,188 | +0.05(+0.95%) |
Nov 18, 2019 | 5.245 | 5.245 | 5.128 | 5.240 | 2,334 | +0.00(+0.00%) |
Nov 15, 2019 | 5.362 | 5.500 | 5.053 | 5.240 | 8,164 | -0.20(-3.68%) |
Nov 14, 2019 | 5.375 | 5.617 | 5.375 | 5.440 | 4,587 | -0.03(-0.55%) |
Nov 13, 2019 | 5.525 | 5.567 | 5.378 | 5.470 | 6,730 | -0.21(-3.61%) |
Nov 12, 2019 | 5.750 | 5.843 | 5.513 | 5.675 | 4,751 | -0.03(-0.53%) |
Nov 11, 2019 | 5.505 | 5.750 | 5.505 | 5.705 | 1,965 | +0.17(+3.07%) |
Nov 08, 2019 | 5.600 | 5.872 | 5.500 | 5.535 | 6,448 | +0.02(+0.41%) |
Nov 07, 2019 | 5.822 | 5.822 | 5.500 | 5.513 | 10,748 | -0.16(-2.82%) |
Nov 06, 2019 | 5.500 | 5.747 | 5.500 | 5.673 | 2,638 | +0.15(+2.67%) |
Nov 05, 2019 | 5.650 | 5.825 | 5.500 | 5.525 | 7,323 | -0.30(-5.15%) |
Nov 04, 2019 | 6.000 | 6.000 | 5.673 | 5.825 | 3,713 | -0.17(-2.84%) |
Nov 01, 2019 | 5.500 | 5.997 | 5.500 | 5.995 | 7,460 | +0.47(+8.51%) |
Oct 31, 2019 | 5.450 | 5.610 | 5.450 | 5.525 | 2,299 | +0.03(+0.59%) |
Oct 30, 2019 | 5.605 | 5.605 | 5.425 | 5.492 | 2,420 | +0.07(+1.24%) |
Oct 29, 2019 | 5.688 | 5.688 | 5.270 | 5.425 | 4,647 | -0.10(-1.85%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.425 | 5.527 | 4,570 | -0.02(-0.32%) |
Oct 25, 2019 | 5.750 | 5.750 | 5.418 | 5.545 | 8,156 | +0.06(+1.14%) |
Oct 24, 2019 | 5.513 | 5.675 | 5.412 | 5.482 | 8,248 | -0.18(-3.14%) |
Oct 23, 2019 | 5.625 | 5.725 | 5.518 | 5.660 | 6,002 | +0.04(+0.80%) |
Oct 22, 2019 | 5.625 | 5.625 | 5.525 | 5.615 | 417 | +0.12(+2.09%) |
Oct 21, 2019 | 5.500 | 5.745 | 5.495 | 5.500 | 4,133 | -0.09(-1.70%) |
Oct 18, 2019 | 5.625 | 5.750 | 5.575 | 5.595 | 1,384 | -0.03(-0.53%) |
Oct 17, 2019 | 5.607 | 5.750 | 5.575 | 5.625 | 3,514 | +0.02(+0.40%) |
Oct 16, 2019 | 5.500 | 5.718 | 5.500 | 5.603 | 6,228 | +0.15(+2.80%) |
Oct 15, 2019 | 5.750 | 5.750 | 5.370 | 5.450 | 7,438 | -0.25(-4.34%) |
Oct 14, 2019 | 5.750 | 6.000 | 5.500 | 5.697 | 6,525 | -0.06(-0.96%) |
Oct 11, 2019 | 5.753 | 6.000 | 5.750 | 5.753 | 3,028 | -0.10(-1.79%) |
Oct 10, 2019 | 5.947 | 6.055 | 5.800 | 5.857 | 3,494 | +0.08(+1.43%) |
Oct 09, 2019 | 6.000 | 6.000 | 5.753 | 5.775 | 4,818 | -0.19(-3.14%) |
Oct 08, 2019 | 6.075 | 6.100 | 5.960 | 5.963 | 5,686 | -0.09(-1.45%) |
Oct 07, 2019 | 5.930 | 6.125 | 5.930 | 6.050 | 1,431 | +0.12(+2.02%) |
Oct 04, 2019 | 6.250 | 6.250 | 5.777 | 5.930 | 9,344 | -0.33(-5.27%) |
Oct 03, 2019 | 6.175 | 6.325 | 6.053 | 6.260 | 2,361 | +0.21(+3.47%) |
Oct 02, 2019 | 6.025 | 6.237 | 6.025 | 6.050 | 4,532 | -0.05(-0.78%) |
Oct 01, 2019 | 6.375 | 6.375 | 6.093 | 6.098 | 2,917 | -0.00(-0.08%) |
Sep 30, 2019 | 6.500 | 6.500 | 6.008 | 6.103 | 4,577 | -0.17(-2.75%) |
Sep 27, 2019 | 6.405 | 6.470 | 6.200 | 6.275 | 5,956 | -0.13(-2.03%) |
Sep 26, 2019 | 6.562 | 6.725 | 6.375 | 6.405 | 4,908 | -0.16(-2.40%) |
Sep 25, 2019 | 7.075 | 7.075 | 6.562 | 6.562 | 5,913 | -0.25(-3.67%) |
Sep 24, 2019 | 6.923 | 6.923 | 6.548 | 6.812 | 4,426 | +0.06(+0.93%) |
Sep 23, 2019 | 6.750 | 7.043 | 6.625 | 6.750 | 12,947 | -0.22(-3.23%) |
Sep 20, 2019 | 6.312 | 6.975 | 6.100 | 6.975 | 16,352 | +0.67(+10.54%) |
Sep 19, 2019 | 6.250 | 6.397 | 6.250 | 6.310 | 5,493 | +0.04(+0.72%) |
Sep 18, 2019 | 6.407 | 6.407 | 6.250 | 6.265 | 3,665 | -0.09(-1.38%) |
Sep 17, 2019 | 6.325 | 6.500 | 6.312 | 6.353 | 2,301 | +0.06(+0.99%) |
Sep 16, 2019 | 6.562 | 6.562 | 6.250 | 6.290 | 4,135 | +0.04(+0.64%) |
Sep 13, 2019 | 6.473 | 6.473 | 6.200 | 6.250 | 9,464 | -0.22(-3.44%) |
Sep 12, 2019 | 6.985 | 6.985 | 6.250 | 6.473 | 8,509 | -0.27(-4.08%) |
Sep 11, 2019 | 6.750 | 6.885 | 6.303 | 6.747 | 9,588 | -0.00(-0.04%) |
Sep 10, 2019 | 6.348 | 6.753 | 6.348 | 6.750 | 7,275 | +0.40(+6.30%) |
Sep 09, 2019 | 6.200 | 6.562 | 6.200 | 6.350 | 8,586 | -0.05(-0.78%) |
Sep 06, 2019 | 6.503 | 6.805 | 6.277 | 6.400 | 8,312 | -0.10(-1.54%) |
Sep 05, 2019 | 7.000 | 7.000 | 6.250 | 6.500 | 18,051 | -0.71(-9.85%) |
Sep 04, 2019 | 7.500 | 7.723 | 6.950 | 7.210 | 13,591 | -0.17(-2.27%) |
Sep 03, 2019 | 7.000 | 7.723 | 6.850 | 7.378 | 33,669 | +0.57(+8.37%) |
Aug 30, 2019 | 6.450 | 6.875 | 6.450 | 6.808 | 8,188 | +0.33(+5.14%) |
Aug 29, 2019 | 6.750 | 6.750 | 6.450 | 6.475 | 9,214 | -0.27(-4.00%) |
Aug 28, 2019 | 6.750 | 6.750 | 6.200 | 6.745 | 8,670 | +0.26(+4.01%) |
Aug 27, 2019 | 6.562 | 6.720 | 6.000 | 6.485 | 21,880 | +0.24(+3.76%) |
Aug 26, 2019 | 6.720 | 6.875 | 6.000 | 6.250 | 11,193 | -0.38(-5.66%) |
Aug 23, 2019 | 6.500 | 6.625 | 6.003 | 6.625 | 18,640 | +0.40(+6.38%) |
Aug 22, 2019 | 6.250 | 6.312 | 6.085 | 6.228 | 6,437 | +0.07(+1.05%) |
Aug 21, 2019 | 6.247 | 6.247 | 6.075 | 6.162 | 3,860 | -0.08(-1.28%) |
Aug 20, 2019 | 6.250 | 6.250 | 6.000 | 6.242 | 6,205 | +0.24(+3.96%) |
Aug 19, 2019 | 6.250 | 6.250 | 5.973 | 6.005 | 6,142 | -0.17(-2.71%) |
Aug 16, 2019 | 6.550 | 6.550 | 5.973 | 6.173 | 4,004 | -0.16(-2.49%) |
Aug 15, 2019 | 6.500 | 6.500 | 6.050 | 6.330 | 14,568 | -0.00(-0.04%) |
Aug 14, 2019 | 6.125 | 6.475 | 5.875 | 6.332 | 14,190 | +0.26(+4.37%) |
Aug 13, 2019 | 6.250 | 6.325 | 5.900 | 6.067 | 12,435 | -0.16(-2.49%) |
Aug 12, 2019 | 6.000 | 6.250 | 6.000 | 6.223 | 8,798 | +0.35(+5.91%) |
Aug 09, 2019 | 6.250 | 6.325 | 5.875 | 5.875 | 12,824 | -0.10(-1.71%) |
Aug 08, 2019 | 6.000 | 6.228 | 5.750 | 5.978 | 9,665 | -0.01(-0.13%) |
Aug 07, 2019 | 6.250 | 6.322 | 5.875 | 5.985 | 27,632 | +0.12(+2.09%) |
Aug 06, 2019 | 6.125 | 6.250 | 5.753 | 5.862 | 14,150 | -0.25(-4.17%) |
Aug 05, 2019 | 5.812 | 6.325 | 5.723 | 6.117 | 52,254 | +0.50(+8.80%) |
Aug 02, 2019 | 5.628 | 5.805 | 5.250 | 5.622 | 35,228 | -0.01(-0.09%) |
Aug 01, 2019 | 5.800 | 6.100 | 5.628 | 5.628 | 29,023 | -0.24(-4.13%) |
Jul 31, 2019 | 6.250 | 6.628 | 5.870 | 5.870 | 31,363 | -0.29(-4.67%) |
Jul 30, 2019 | 6.188 | 6.343 | 6.000 | 6.157 | 8,555 | +0.31(+5.30%) |
Jul 29, 2019 | 6.375 | 6.375 | 5.777 | 5.848 | 9,507 | -0.22(-3.71%) |
Jul 26, 2019 | 6.300 | 6.385 | 5.750 | 6.072 | 19,852 | -0.00(-0.04%) |
Jul 25, 2019 | 6.500 | 6.500 | 5.867 | 6.075 | 15,508 | -0.10(-1.70%) |
Jul 24, 2019 | 6.000 | 6.450 | 6.000 | 6.180 | 19,805 | +0.18(+3.00%) |
Jul 23, 2019 | 5.750 | 6.050 | 5.565 | 6.000 | 23,534 | +0.38(+6.67%) |
Jul 22, 2019 | 6.000 | 6.000 | 5.500 | 5.625 | 22,542 | -0.05(-0.88%) |
Jul 19, 2019 | 5.750 | 6.125 | 5.585 | 5.675 | 48,360 | +0.05(+0.84%) |
Jul 18, 2019 | 5.975 | 5.975 | 5.375 | 5.628 | 117,511 | +0.00(+0.04%) |
Jul 17, 2019 | 6.500 | 6.500 | 5.500 | 5.625 | 238,646 | -2.62(-31.82%) |
Jul 16, 2019 | 8.000 | 8.750 | 8.000 | 8.250 | 17,553 | +0.55(+7.14%) |
Jul 15, 2019 | 7.500 | 7.947 | 7.500 | 7.700 | 14,286 | +0.20(+2.67%) |
Jul 12, 2019 | 7.600 | 7.750 | 7.465 | 7.500 | 3,260 | -0.10(-1.32%) |
Jul 11, 2019 | 7.482 | 7.650 | 7.418 | 7.600 | 4,678 | +0.20(+2.67%) |
Jul 10, 2019 | 7.250 | 7.500 | 7.000 | 7.402 | 11,679 | +0.40(+5.75%) |
Jul 09, 2019 | 7.093 | 7.270 | 7.000 | 7.000 | 5,088 | -0.09(-1.30%) |
Jul 08, 2019 | 7.250 | 7.750 | 7.003 | 7.093 | 4,909 | -0.25(-3.37%) |
Jul 05, 2019 | 7.750 | 7.750 | 7.003 | 7.340 | 4,324 | -0.41(-5.29%) |
Jul 03, 2019 | 7.750 | 7.750 | 7.220 | 7.750 | 2,348 | +0.00(+0.00%) |
Jul 02, 2019 | 7.250 | 7.750 | 7.000 | 7.750 | 6,912 | +0.75(+10.71%) |
Jul 01, 2019 | 7.100 | 7.250 | 7.000 | 7.000 | 3,093 | -0.08(-1.06%) |
Jun 28, 2019 | 8.000 | 8.000 | 7.000 | 7.075 | 12,032 | -0.19(-2.62%) |
Jun 27, 2019 | 7.558 | 9.210 | 7.150 | 7.265 | 39,875 | -0.49(-6.26%) |
Jun 26, 2019 | 7.750 | 7.750 | 7.000 | 7.750 | 7,189 | -0.12(-1.59%) |
Jun 25, 2019 | 7.250 | 8.252 | 7.165 | 7.875 | 21,775 | +0.81(+11.43%) |
Jun 24, 2019 | 6.775 | 7.325 | 6.750 | 7.067 | 6,305 | +0.64(+10.00%) |
Jun 21, 2019 | 7.612 | 7.612 | 6.425 | 6.425 | 6,572 | -0.83(-11.38%) |
Jun 20, 2019 | 7.055 | 7.497 | 6.753 | 7.250 | 10,671 | +0.83(+12.84%) |
Jun 19, 2019 | 6.475 | 6.697 | 6.378 | 6.425 | 1,692 | -0.08(-1.23%) |
Jun 18, 2019 | 6.755 | 7.100 | 6.250 | 6.505 | 3,103 | -0.12(-1.81%) |
Jun 17, 2019 | 6.570 | 6.730 | 6.295 | 6.625 | 1,660 | +0.06(+0.88%) |
Jun 14, 2019 | 6.750 | 6.750 | 6.275 | 6.567 | 3,136 | +0.04(+0.65%) |
Jun 13, 2019 | 6.400 | 6.725 | 6.255 | 6.525 | 5,282 | +0.01(+0.19%) |
Jun 12, 2019 | 6.470 | 6.745 | 6.253 | 6.513 | 1,476 | +0.23(+3.66%) |
Jun 11, 2019 | 6.053 | 6.525 | 6.053 | 6.282 | 3,349 | -0.27(-4.12%) |
Jun 10, 2019 | 7.095 | 7.095 | 6.250 | 6.553 | 3,244 | -0.54(-7.65%) |
Jun 07, 2019 | 6.750 | 7.125 | 6.255 | 7.095 | 3,724 | +0.32(+4.72%) |
Jun 06, 2019 | 6.550 | 6.875 | 6.468 | 6.775 | 3,608 | +0.21(+3.24%) |
Jun 05, 2019 | 7.000 | 7.000 | 5.755 | 6.562 | 7,882 | -0.31(-4.55%) |
Jun 04, 2019 | 6.950 | 6.950 | 6.312 | 6.875 | 2,237 | +0.12(+1.85%) |
Jun 03, 2019 | 6.258 | 6.825 | 6.250 | 6.750 | 11,346 | +0.38(+5.88%) |
May 31, 2019 | 6.265 | 6.500 | 5.827 | 6.375 | 2,872 | +0.11(+1.76%) |
May 30, 2019 | 6.175 | 6.325 | 6.000 | 6.265 | 3,943 | +0.26(+4.42%) |
May 29, 2019 | 5.925 | 6.250 | 5.628 | 6.000 | 3,919 | +0.75(+14.29%) |
May 28, 2019 | 6.750 | 6.750 | 5.250 | 5.250 | 13,858 | -1.12(-17.52%) |
May 24, 2019 | 6.353 | 6.450 | 5.897 | 6.365 | 6,692 | +0.14(+2.29%) |
May 23, 2019 | 6.440 | 6.500 | 6.010 | 6.223 | 6,067 | -0.17(-2.74%) |
May 22, 2019 | 6.625 | 6.625 | 5.895 | 6.397 | 6,055 | +0.09(+1.39%) |
May 21, 2019 | 6.548 | 6.630 | 6.250 | 6.310 | 2,440 | -0.33(-4.90%) |
May 20, 2019 | 6.003 | 6.875 | 6.003 | 6.635 | 5,748 | +0.58(+9.58%) |
May 17, 2019 | 6.025 | 6.350 | 5.910 | 6.055 | 2,864 | +0.03(+0.50%) |
May 16, 2019 | 6.205 | 6.470 | 6.025 | 6.025 | 2,460 | -0.25(-4.06%) |
May 15, 2019 | 6.508 | 6.750 | 6.110 | 6.280 | 5,130 | -0.34(-5.21%) |
May 14, 2019 | 6.850 | 6.850 | 6.438 | 6.625 | 3,015 | -0.12(-1.82%) |
May 13, 2019 | 6.973 | 6.973 | 6.405 | 6.747 | 4,736 | -0.00(-0.04%) |
May 10, 2019 | 6.750 | 7.000 | 6.622 | 6.750 | 876 | +0.38(+5.88%) |
May 09, 2019 | 6.570 | 7.000 | 6.375 | 6.375 | 678 | -0.38(-5.59%) |
May 08, 2019 | 6.375 | 6.758 | 6.375 | 6.753 | 2,273 | +0.14(+2.12%) |
May 07, 2019 | 6.520 | 6.657 | 6.500 | 6.612 | 1,470 | -0.05(-0.71%) |
May 06, 2019 | 6.500 | 7.000 | 6.250 | 6.660 | 5,252 | +0.16(+2.46%) |
May 03, 2019 | 6.622 | 6.683 | 6.447 | 6.500 | 2,912 | -0.12(-1.85%) |
May 02, 2019 | 6.415 | 6.670 | 6.255 | 6.622 | 4,143 | -0.12(-1.74%) |