Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.320 | 4.320 | 3.360 | 3.660 | 98,927 | -0.30(-7.58%) |
Apr 29, 2020 | 3.900 | 4.140 | 3.660 | 3.960 | 70,526 | -0.30(-7.04%) |
Apr 28, 2020 | 5.100 | 5.100 | 3.900 | 4.260 | 84,919 | -0.96(-18.39%) |
Apr 27, 2020 | 5.400 | 5.580 | 4.680 | 5.220 | 35,367 | +0.78(+17.57%) |
Apr 24, 2020 | 4.560 | 4.560 | 4.125 | 4.440 | 1,716 | +0.03(+0.69%) |
Apr 23, 2020 | 4.200 | 4.409 | 4.200 | 4.409 | 4,428 | +0.27(+6.51%) |
Apr 22, 2020 | 4.020 | 4.229 | 4.020 | 4.140 | 1,402 | +0.24(+6.12%) |
Apr 21, 2020 | 3.947 | 3.962 | 3.668 | 3.901 | 2,432 | -0.18(-4.38%) |
Apr 20, 2020 | 4.200 | 4.260 | 3.840 | 4.080 | 6,862 | +0.06(+1.49%) |
Apr 17, 2020 | 3.960 | 4.200 | 3.631 | 4.020 | 2,933 | -0.06(-1.47%) |
Apr 16, 2020 | 4.260 | 4.260 | 3.960 | 4.080 | 9,055 | +0.48(+13.33%) |
Apr 15, 2020 | 3.870 | 3.870 | 3.540 | 3.600 | 2,998 | -0.12(-3.23%) |
Apr 14, 2020 | 3.720 | 3.780 | 3.660 | 3.720 | 3,661 | +0.12(+3.33%) |
Apr 13, 2020 | 4.080 | 4.080 | 3.516 | 3.600 | 5,440 | -0.30(-7.69%) |
Apr 09, 2020 | 4.200 | 4.236 | 3.724 | 3.900 | 6,350 | -0.16(-3.83%) |
Apr 08, 2020 | 4.200 | 4.200 | 3.510 | 4.055 | 1,839 | -0.04(-0.95%) |
Apr 07, 2020 | 4.330 | 4.355 | 3.672 | 4.094 | 1,454 | -0.04(-0.97%) |
Apr 06, 2020 | 4.366 | 4.636 | 3.721 | 4.135 | 6,741 | -0.04(-0.99%) |
Apr 03, 2020 | 4.740 | 4.740 | 3.756 | 4.176 | 1,700 | -0.00(-0.11%) |
Apr 02, 2020 | 4.380 | 4.954 | 4.140 | 4.181 | 23,852 | -0.14(-3.22%) |
Apr 01, 2020 | 4.500 | 6.240 | 3.900 | 4.320 | 189,850 | +0.67(+18.44%) |
Mar 31, 2020 | 3.540 | 3.654 | 3.344 | 3.647 | 2,885 | +0.07(+1.96%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.325 | 3.577 | 13,427 | +0.41(+12.94%) |
Mar 27, 2020 | 3.240 | 3.240 | 2.767 | 3.167 | 1,316 | -0.03(-1.09%) |
Mar 26, 2020 | 3.319 | 3.319 | 3.108 | 3.202 | 2,650 | +0.00(+0.04%) |
Mar 25, 2020 | 3.191 | 3.402 | 2.999 | 3.201 | 1,768 | +0.23(+7.63%) |
Mar 24, 2020 | 2.999 | 3.372 | 2.766 | 2.974 | 4,154 | +0.04(+1.33%) |
Mar 23, 2020 | 3.137 | 3.280 | 2.935 | 2.935 | 2,937 | -0.13(-4.10%) |
Mar 20, 2020 | 3.220 | 3.220 | 2.922 | 3.061 | 1,650 | +0.02(+0.59%) |
Mar 19, 2020 | 2.795 | 3.595 | 2.766 | 3.043 | 15,927 | +0.16(+5.71%) |
Mar 18, 2020 | 3.195 | 3.265 | 2.820 | 2.878 | 4,673 | -0.30(-9.49%) |
Mar 17, 2020 | 3.120 | 3.240 | 3.120 | 3.180 | 2,967 | +0.34(+12.05%) |
Mar 16, 2020 | 3.378 | 3.490 | 2.767 | 2.838 | 4,074 | -0.33(-10.37%) |
Mar 13, 2020 | 3.000 | 4.499 | 3.000 | 3.166 | 8,466 | -0.49(-13.49%) |
Mar 12, 2020 | 3.600 | 3.937 | 3.600 | 3.660 | 11,806 | -0.24(-6.17%) |
Mar 11, 2020 | 4.500 | 4.500 | 3.901 | 3.901 | 8,498 | -0.42(-9.71%) |
Mar 10, 2020 | 4.419 | 4.441 | 4.230 | 4.320 | 6,165 | -0.06(-1.37%) |
Mar 09, 2020 | 4.140 | 4.538 | 4.110 | 4.380 | 22,863 | -0.90(-17.05%) |
Mar 06, 2020 | 5.167 | 5.880 | 5.161 | 5.280 | 1,400 | -0.27(-4.93%) |
Mar 05, 2020 | 5.316 | 5.700 | 5.280 | 5.554 | 3,349 | -0.15(-2.57%) |
Mar 04, 2020 | 5.460 | 5.760 | 5.460 | 5.700 | 1,403 | -0.18(-3.06%) |
Mar 03, 2020 | 5.644 | 6.092 | 5.496 | 5.880 | 649 | +0.08(+1.34%) |
Mar 02, 2020 | 5.786 | 5.802 | 5.473 | 5.802 | 300 | +0.29(+5.28%) |
Feb 28, 2020 | 5.432 | 5.672 | 4.920 | 5.511 | 7,183 | -0.06(-1.16%) |
Feb 27, 2020 | 5.880 | 5.880 | 5.460 | 5.576 | 10,131 | -0.51(-8.45%) |
Feb 26, 2020 | 5.880 | 6.176 | 5.880 | 6.091 | 883 | +0.21(+3.58%) |
Feb 25, 2020 | 5.880 | 5.992 | 5.877 | 5.880 | 5,454 | -0.06(-1.00%) |
Feb 24, 2020 | 5.878 | 6.060 | 5.700 | 5.939 | 7,365 | -0.06(-1.01%) |
Feb 21, 2020 | 6.180 | 6.180 | 5.940 | 6.000 | 3,466 | -0.15(-2.44%) |
Feb 20, 2020 | 6.060 | 6.180 | 5.940 | 6.150 | 9,152 | +0.12(+2.06%) |
Feb 19, 2020 | 6.120 | 6.284 | 5.940 | 6.026 | 10,775 | -0.27(-4.35%) |
Feb 18, 2020 | 6.420 | 7.380 | 6.120 | 6.300 | 110,159 | -0.08(-1.22%) |
Feb 14, 2020 | 6.000 | 6.515 | 5.940 | 6.378 | 4,716 | +0.26(+4.23%) |
Feb 13, 2020 | 5.971 | 6.120 | 5.917 | 6.119 | 2,956 | -0.10(-1.65%) |
Feb 12, 2020 | 6.294 | 6.294 | 6.000 | 6.222 | 4,688 | -0.08(-1.23%) |
Feb 11, 2020 | 6.300 | 6.360 | 6.180 | 6.299 | 3,182 | -0.12(-1.88%) |
Feb 10, 2020 | 6.480 | 6.480 | 6.300 | 6.420 | 5,020 | -0.16(-2.43%) |
Feb 07, 2020 | 6.480 | 6.780 | 6.480 | 6.580 | 3,216 | -0.27(-3.98%) |
Feb 06, 2020 | 7.140 | 7.199 | 6.780 | 6.853 | 2,288 | -0.31(-4.27%) |
Feb 05, 2020 | 6.840 | 7.500 | 6.720 | 7.159 | 4,811 | +0.50(+7.49%) |
Feb 04, 2020 | 6.840 | 6.840 | 6.540 | 6.660 | 4,864 | -0.08(-1.20%) |
Feb 03, 2020 | 7.020 | 7.020 | 6.540 | 6.741 | 5,379 | -0.40(-5.59%) |
Jan 31, 2020 | 7.080 | 7.196 | 7.080 | 7.140 | 5,050 | +0.30(+4.38%) |
Jan 30, 2020 | 7.200 | 7.619 | 6.301 | 6.841 | 28,418 | -0.12(-1.72%) |
Jan 29, 2020 | 7.020 | 7.080 | 6.900 | 6.960 | 2,988 | +0.27(+4.04%) |
Jan 28, 2020 | 6.720 | 6.857 | 6.690 | 6.690 | 357 | +0.03(+0.45%) |
Jan 27, 2020 | 6.960 | 6.960 | 6.570 | 6.660 | 1,291 | -0.30(-4.31%) |
Jan 24, 2020 | 6.995 | 7.019 | 6.930 | 6.960 | 2,100 | +0.00(+0.07%) |
Jan 23, 2020 | 7.080 | 7.080 | 6.900 | 6.955 | 1,305 | -0.00(-0.07%) |
Jan 22, 2020 | 7.200 | 7.201 | 6.900 | 6.960 | 964 | +0.07(+0.96%) |
Jan 21, 2020 | 7.200 | 7.200 | 6.697 | 6.894 | 8,105 | +0.23(+3.51%) |
Jan 17, 2020 | 6.780 | 6.784 | 6.600 | 6.660 | 2,133 | -0.24(-3.47%) |
Jan 16, 2020 | 6.890 | 7.001 | 6.760 | 6.899 | 602 | -0.00(-0.01%) |
Jan 15, 2020 | 7.080 | 7.080 | 6.660 | 6.900 | 4,035 | -0.14(-1.99%) |
Jan 14, 2020 | 6.960 | 7.110 | 6.960 | 7.040 | 5,794 | +0.06(+0.82%) |
Jan 13, 2020 | 6.900 | 7.019 | 6.660 | 6.983 | 5,814 | -0.46(-6.12%) |
Jan 10, 2020 | 7.560 | 7.560 | 7.320 | 7.439 | 7,433 | +0.02(+0.28%) |
Jan 09, 2020 | 7.380 | 7.500 | 7.320 | 7.418 | 1,668 | +0.10(+1.34%) |
Jan 08, 2020 | 6.600 | 7.410 | 6.600 | 7.320 | 5,536 | +0.60(+8.93%) |
Jan 07, 2020 | 6.960 | 6.960 | 6.720 | 6.720 | 426 | -0.24(-3.45%) |
Jan 06, 2020 | 7.200 | 7.200 | 6.960 | 6.960 | 1,512 | -0.12(-1.69%) |
Jan 03, 2020 | 7.260 | 7.260 | 6.864 | 7.080 | 3,500 | -0.12(-1.67%) |
Jan 02, 2020 | 6.600 | 7.500 | 6.600 | 7.200 | 11,850 | +0.96(+15.40%) |
Dec 31, 2019 | 6.300 | 6.300 | 5.772 | 6.239 | 18,016 | +0.24(+4.00%) |
Dec 30, 2019 | 6.120 | 6.120 | 5.880 | 5.999 | 4,837 | -0.30(-4.77%) |
Dec 27, 2019 | 6.180 | 6.420 | 6.120 | 6.300 | 5,383 | -0.03(-0.47%) |
Dec 26, 2019 | 6.120 | 6.390 | 6.120 | 6.330 | 5,782 | -0.03(-0.47%) |
Dec 24, 2019 | 6.360 | 6.420 | 6.198 | 6.360 | 1,016 | -0.18(-2.75%) |
Dec 23, 2019 | 6.480 | 6.690 | 6.301 | 6.540 | 12,635 | +0.04(+0.56%) |
Dec 20, 2019 | 6.600 | 6.610 | 6.060 | 6.503 | 1,966 | -0.22(-3.21%) |
Dec 19, 2019 | 6.360 | 6.719 | 6.360 | 6.719 | 1,322 | +0.06(+0.89%) |
Dec 18, 2019 | 6.600 | 6.774 | 6.600 | 6.660 | 1,336 | +0.12(+1.83%) |
Dec 17, 2019 | 6.600 | 6.605 | 6.420 | 6.540 | 1,757 | -0.13(-1.93%) |
Dec 16, 2019 | 6.521 | 6.720 | 6.521 | 6.669 | 2,592 | +0.23(+3.57%) |
Dec 13, 2019 | 6.489 | 6.489 | 6.420 | 6.439 | 633 | -0.16(-2.44%) |
Dec 12, 2019 | 6.720 | 6.720 | 6.546 | 6.600 | 1,114 | +0.00(+0.00%) |
Dec 11, 2019 | 6.559 | 6.840 | 6.451 | 6.600 | 5,081 | +0.00(+0.00%) |
Dec 10, 2019 | 6.540 | 6.600 | 6.060 | 6.600 | 3,817 | +0.42(+6.79%) |
Dec 09, 2019 | 6.300 | 6.420 | 6.060 | 6.181 | 7,890 | -0.48(-7.20%) |
Dec 06, 2019 | 6.300 | 7.140 | 6.300 | 6.660 | 2,200 | -0.57(-7.83%) |
Dec 05, 2019 | 6.360 | 7.620 | 6.360 | 7.226 | 4,846 | +0.57(+8.50%) |
Dec 04, 2019 | 6.557 | 6.660 | 6.464 | 6.660 | 2,131 | +0.06(+0.91%) |
Dec 03, 2019 | 6.478 | 6.756 | 6.379 | 6.600 | 6,002 | +0.00(+0.00%) |
Dec 02, 2019 | 6.840 | 6.840 | 6.346 | 6.600 | 2,752 | +0.00(+0.00%) |
Nov 29, 2019 | 6.600 | 6.600 | 6.540 | 6.600 | 4,550 | +0.00(+0.00%) |
Nov 27, 2019 | 6.917 | 6.917 | 6.540 | 6.600 | 5,750 | -0.27(-3.91%) |
Nov 26, 2019 | 6.780 | 6.900 | 6.780 | 6.869 | 1,485 | +0.03(+0.42%) |
Nov 25, 2019 | 6.840 | 7.020 | 6.480 | 6.840 | 5,565 | +0.30(+4.59%) |
Nov 22, 2019 | 6.420 | 6.549 | 6.420 | 6.540 | 1,250 | +0.12(+1.87%) |
Nov 21, 2019 | 6.540 | 6.798 | 6.180 | 6.420 | 4,932 | -0.11(-1.65%) |
Nov 20, 2019 | 6.960 | 6.960 | 6.180 | 6.528 | 4,468 | -0.30(-4.41%) |
Nov 19, 2019 | 6.900 | 6.900 | 6.750 | 6.829 | 875 | -0.13(-1.88%) |
Nov 18, 2019 | 6.960 | 7.114 | 6.900 | 6.960 | 2,512 | -0.06(-0.85%) |
Nov 15, 2019 | 7.320 | 7.380 | 6.720 | 7.020 | 3,900 | -0.12(-1.68%) |
Nov 14, 2019 | 7.320 | 7.444 | 7.080 | 7.140 | 3,411 | +0.12(+1.71%) |
Nov 13, 2019 | 7.800 | 7.800 | 6.960 | 7.020 | 11,791 | -0.92(-11.58%) |
Nov 12, 2019 | 8.038 | 8.038 | 7.920 | 7.940 | 566 | +0.17(+2.22%) |
Nov 11, 2019 | 7.860 | 7.860 | 7.740 | 7.767 | 670 | -0.27(-3.34%) |
Nov 08, 2019 | 8.099 | 8.100 | 8.035 | 8.035 | 266 | +0.24(+3.02%) |
Nov 07, 2019 | 8.040 | 8.040 | 7.800 | 7.800 | 1,728 | -0.12(-1.52%) |
Nov 06, 2019 | 8.220 | 8.220 | 7.860 | 7.920 | 3,780 | -0.24(-2.94%) |
Nov 05, 2019 | 8.280 | 8.280 | 8.100 | 8.160 | 1,689 | +0.18(+2.26%) |
Nov 04, 2019 | 8.220 | 8.460 | 7.963 | 7.980 | 2,584 | -0.24(-2.92%) |
Nov 01, 2019 | 8.220 | 8.220 | 7.998 | 8.220 | 1,216 | -0.06(-0.72%) |
Oct 31, 2019 | 8.280 | 8.340 | 8.100 | 8.279 | 2,063 | -0.24(-2.82%) |
Oct 30, 2019 | 8.400 | 8.520 | 8.340 | 8.520 | 806 | +0.18(+2.16%) |
Oct 29, 2019 | 8.700 | 8.700 | 8.340 | 8.340 | 2,442 | -0.24(-2.80%) |
Oct 28, 2019 | 9.000 | 9.000 | 8.430 | 8.580 | 2,467 | -0.30(-3.38%) |
Oct 25, 2019 | 8.400 | 8.940 | 8.267 | 8.880 | 4,183 | +0.48(+5.71%) |
Oct 24, 2019 | 8.640 | 8.640 | 8.400 | 8.400 | 1,213 | -0.05(-0.60%) |
Oct 23, 2019 | 8.574 | 8.574 | 8.400 | 8.451 | 681 | -0.03(-0.35%) |
Oct 22, 2019 | 8.481 | 8.481 | 8.481 | 35 | +0.00(+0.00%) | |
Oct 21, 2019 | 8.577 | 8.577 | 8.400 | 8.481 | 239 | +0.08(+0.96%) |
Oct 18, 2019 | 8.640 | 8.640 | 8.400 | 8.400 | 1,850 | -0.14(-1.69%) |
Oct 17, 2019 | 8.520 | 8.940 | 8.520 | 8.545 | 333 | -0.25(-2.81%) |
Oct 16, 2019 | 8.760 | 9.000 | 8.520 | 8.792 | 7,150 | +0.27(+3.19%) |
Oct 15, 2019 | 8.520 | 8.520 | 8.400 | 8.520 | 777 | +0.30(+3.66%) |
Oct 14, 2019 | 8.398 | 8.398 | 8.161 | 8.219 | 1,457 | -0.00(-0.01%) |
Oct 11, 2019 | 8.640 | 8.640 | 8.220 | 8.220 | 1,733 | -0.24(-2.84%) |
Oct 10, 2019 | 8.460 | 8.520 | 8.315 | 8.460 | 2,352 | -0.06(-0.70%) |
Oct 09, 2019 | 8.640 | 8.640 | 8.400 | 8.520 | 416 | -0.06(-0.70%) |
Oct 08, 2019 | 8.280 | 8.580 | 8.280 | 8.580 | 3,744 | +0.42(+5.15%) |
Oct 07, 2019 | 8.460 | 8.460 | 8.160 | 8.160 | 221 | -0.41(-4.80%) |
Oct 04, 2019 | 8.820 | 8.880 | 8.449 | 8.572 | 1,233 | -0.13(-1.48%) |
Oct 03, 2019 | 8.460 | 8.700 | 8.340 | 8.700 | 792 | +0.18(+2.11%) |
Oct 02, 2019 | 8.520 | 8.580 | 8.280 | 8.520 | 2,280 | +0.12(+1.43%) |
Oct 01, 2019 | 8.700 | 8.700 | 8.340 | 8.400 | 2,343 | +0.12(+1.44%) |
Sep 30, 2019 | 8.340 | 8.520 | 8.280 | 8.281 | 3,967 | +0.06(+0.74%) |
Sep 27, 2019 | 8.520 | 8.759 | 8.040 | 8.220 | 6,716 | +0.30(+3.79%) |
Sep 26, 2019 | 8.760 | 8.940 | 7.327 | 7.920 | 13,166 | -0.72(-8.33%) |
Sep 25, 2019 | 8.820 | 8.940 | 8.520 | 8.640 | 3,571 | -0.36(-4.00%) |
Sep 24, 2019 | 9.120 | 9.171 | 8.507 | 9.000 | 10,617 | -0.12(-1.32%) |
Sep 23, 2019 | 9.060 | 9.300 | 8.848 | 9.120 | 6,876 | +0.12(+1.33%) |
Sep 20, 2019 | 9.300 | 9.780 | 8.803 | 9.000 | 9,883 | -0.30(-3.23%) |
Sep 19, 2019 | 9.720 | 9.720 | 9.300 | 9.300 | 11,699 | -0.38(-3.91%) |
Sep 18, 2019 | 9.600 | 9.840 | 9.420 | 9.679 | 1,816 | +0.08(+0.82%) |
Sep 17, 2019 | 9.960 | 10.14 | 9.480 | 9.600 | 10,821 | -0.54(-5.33%) |
Sep 16, 2019 | 9.000 | 10.20 | 8.700 | 10.14 | 30,769 | +1.20(+13.42%) |
Sep 13, 2019 | 9.600 | 10.92 | 8.940 | 8.940 | 137,550 | -0.06(-0.67%) |
Sep 12, 2019 | 8.760 | 9.000 | 8.618 | 9.000 | 2,323 | +0.54(+6.38%) |
Sep 11, 2019 | 8.700 | 9.120 | 8.460 | 8.460 | 3,961 | -0.15(-1.74%) |
Sep 10, 2019 | 8.743 | 8.760 | 8.610 | 8.610 | 339 | +0.21(+2.50%) |
Sep 09, 2019 | 8.520 | 8.880 | 8.400 | 8.400 | 1,007 | -0.32(-3.63%) |
Sep 06, 2019 | 8.580 | 9.002 | 8.580 | 8.717 | 2,250 | +0.32(+3.77%) |
Sep 05, 2019 | 8.880 | 9.180 | 8.400 | 8.400 | 4,138 | -0.36(-4.11%) |
Sep 04, 2019 | 9.000 | 9.000 | 8.580 | 8.760 | 3,114 | +0.06(+0.69%) |
Sep 03, 2019 | 8.640 | 8.837 | 8.503 | 8.700 | 899 | -0.14(-1.57%) |
Aug 30, 2019 | 8.760 | 9.000 | 8.736 | 8.839 | 1,416 | +0.32(+3.74%) |
Aug 29, 2019 | 8.940 | 9.060 | 8.520 | 8.520 | 1,036 | -0.36(-4.05%) |
Aug 28, 2019 | 8.820 | 9.240 | 8.700 | 8.880 | 1,583 | -0.06(-0.67%) |
Aug 27, 2019 | 9.120 | 9.314 | 8.836 | 8.940 | 1,716 | -0.12(-1.32%) |
Aug 26, 2019 | 9.180 | 9.359 | 8.880 | 9.060 | 6,191 | -0.18(-1.95%) |
Aug 23, 2019 | 9.480 | 9.780 | 9.161 | 9.240 | 2,900 | -0.36(-3.75%) |
Aug 22, 2019 | 9.600 | 10.14 | 9.300 | 9.600 | 6,133 | -0.60(-5.88%) |
Aug 21, 2019 | 9.720 | 10.20 | 9.420 | 10.20 | 10,736 | +0.90(+9.68%) |
Aug 20, 2019 | 8.520 | 10.32 | 8.220 | 9.300 | 32,668 | +1.38(+17.42%) |
Aug 19, 2019 | 8.760 | 9.136 | 7.920 | 7.920 | 3,604 | -0.60(-7.05%) |
Aug 16, 2019 | 8.460 | 8.820 | 8.460 | 8.521 | 2,183 | +0.12(+1.44%) |
Aug 15, 2019 | 8.640 | 8.700 | 7.920 | 8.400 | 15,572 | -0.78(-8.50%) |
Aug 14, 2019 | 9.180 | 9.360 | 8.580 | 9.180 | 19,614 | -0.66(-6.71%) |
Aug 13, 2019 | 9.780 | 9.900 | 9.287 | 9.840 | 13,681 | -0.27(-2.67%) |
Aug 12, 2019 | 10.50 | 10.56 | 9.688 | 10.11 | 7,941 | -0.09(-0.88%) |
Aug 09, 2019 | 10.08 | 10.38 | 9.778 | 10.20 | 1,900 | +0.18(+1.80%) |
Aug 08, 2019 | 10.14 | 10.16 | 9.900 | 10.02 | 960 | -0.18(-1.76%) |
Aug 07, 2019 | 10.02 | 10.20 | 9.900 | 10.20 | 3,843 | +0.42(+4.29%) |
Aug 06, 2019 | 9.900 | 10.02 | 9.570 | 9.780 | 8,000 | -0.30(-2.98%) |
Aug 05, 2019 | 10.02 | 10.14 | 9.660 | 10.08 | 6,547 | -0.36(-3.45%) |
Aug 02, 2019 | 10.32 | 10.49 | 9.900 | 10.44 | 5,933 | +0.12(+1.16%) |
Aug 01, 2019 | 10.62 | 10.62 | 9.540 | 10.32 | 19,887 | -0.36(-3.37%) |
Jul 31, 2019 | 10.56 | 11.10 | 10.44 | 10.68 | 15,941 | +0.06(+0.56%) |
Jul 30, 2019 | 10.68 | 10.74 | 10.38 | 10.62 | 9,711 | -0.30(-2.75%) |
Jul 29, 2019 | 10.92 | 10.96 | 10.29 | 10.92 | 11,476 | +0.00(+0.00%) |
Jul 26, 2019 | 11.52 | 11.67 | 10.92 | 10.92 | 19,783 | -0.54(-4.71%) |
Jul 25, 2019 | 11.10 | 11.94 | 10.50 | 11.46 | 84,234 | +0.36(+3.24%) |
Jul 24, 2019 | 10.68 | 11.10 | 10.68 | 11.10 | 19,613 | +0.72(+6.94%) |
Jul 23, 2019 | 10.26 | 10.62 | 10.14 | 10.38 | 13,010 | -0.18(-1.70%) |
Jul 22, 2019 | 11.22 | 11.22 | 9.960 | 10.56 | 12,063 | -0.30(-2.76%) |
Jul 19, 2019 | 11.40 | 12.00 | 10.50 | 10.86 | 11,966 | +0.42(+4.02%) |
Jul 18, 2019 | 10.68 | 10.73 | 9.780 | 10.44 | 26,410 | -0.36(-3.33%) |
Jul 17, 2019 | 11.52 | 11.58 | 10.80 | 10.80 | 29,073 | -0.90(-7.69%) |
Jul 16, 2019 | 11.88 | 11.92 | 11.28 | 11.70 | 12,691 | -0.30(-2.50%) |
Jul 15, 2019 | 12.48 | 12.66 | 12.00 | 12.00 | 22,356 | -0.18(-1.48%) |
Jul 12, 2019 | 11.46 | 12.48 | 11.40 | 12.18 | 57,766 | +0.30(+2.53%) |
Jul 11, 2019 | 12.90 | 13.80 | 11.82 | 11.88 | 482,401 | +0.72(+6.45%) |
Jul 10, 2019 | 11.22 | 11.40 | 10.80 | 11.16 | 23,112 | -0.06(-0.53%) |
Jul 09, 2019 | 11.70 | 11.94 | 11.10 | 11.22 | 16,421 | -0.06(-0.53%) |
Jul 08, 2019 | 11.22 | 12.48 | 11.10 | 11.28 | 86,557 | +0.36(+3.30%) |
Jul 05, 2019 | 11.22 | 11.82 | 10.62 | 10.92 | 28,883 | -0.36(-3.19%) |
Jul 03, 2019 | 11.82 | 11.82 | 10.98 | 11.28 | 23,216 | -0.12(-1.05%) |
Jul 02, 2019 | 10.92 | 11.46 | 10.56 | 11.40 | 62,776 | -0.30(-2.56%) |
Jul 01, 2019 | 11.94 | 13.44 | 10.92 | 11.70 | 389,892 | +1.14(+10.80%) |
Jun 28, 2019 | 9.540 | 17.64 | 9.300 | 10.56 | 3,447,466 | +2.22(+26.62%) |
Jun 27, 2019 | 7.140 | 9.480 | 7.020 | 8.340 | 50,634 | +1.38(+19.83%) |
Jun 26, 2019 | 6.540 | 7.128 | 6.540 | 6.960 | 3,282 | +0.21(+3.11%) |
Jun 25, 2019 | 7.020 | 7.020 | 6.420 | 6.750 | 4,831 | +0.00(+0.02%) |
Jun 24, 2019 | 7.440 | 7.500 | 6.360 | 6.749 | 14,598 | -0.93(-12.12%) |
Jun 21, 2019 | 8.820 | 8.820 | 7.560 | 7.680 | 5,133 | -0.42(-5.19%) |
Jun 20, 2019 | 8.040 | 8.100 | 7.260 | 8.100 | 40,628 | +0.18(+2.27%) |
Jun 19, 2019 | 8.700 | 9.240 | 7.500 | 7.920 | 289,502 | +2.28(+40.43%) |
Jun 18, 2019 | 5.713 | 5.939 | 5.340 | 5.640 | 30,523 | +0.54(+10.60%) |
Jun 17, 2019 | 5.100 | 5.100 | 4.644 | 5.099 | 3,239 | +0.24(+4.93%) |
Jun 14, 2019 | 4.920 | 4.920 | 4.182 | 4.860 | 7,633 | -0.06(-1.18%) |
Jun 13, 2019 | 5.103 | 5.103 | 4.902 | 4.918 | 1,664 | +0.06(+1.20%) |
Jun 12, 2019 | 5.056 | 5.164 | 4.860 | 4.860 | 329 | -0.53(-9.82%) |
Jun 11, 2019 | 5.161 | 5.400 | 5.160 | 5.389 | 1,790 | +0.17(+3.24%) |
Jun 10, 2019 | 5.340 | 5.340 | 5.160 | 5.220 | 9,471 | -0.14(-2.52%) |
Jun 07, 2019 | 5.280 | 5.460 | 5.280 | 5.355 | 2,383 | -0.08(-1.48%) |
Jun 06, 2019 | 5.280 | 5.435 | 5.280 | 5.435 | 399 | -0.02(-0.44%) |
Jun 05, 2019 | 5.700 | 5.700 | 5.280 | 5.459 | 1,250 | -0.15(-2.68%) |
Jun 04, 2019 | 5.645 | 5.645 | 5.610 | 5.610 | 1,912 | -0.03(-0.53%) |
Jun 03, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 137 | +0.00(+0.00%) |
May 31, 2019 | 5.245 | 5.640 | 5.245 | 5.640 | 800 | +0.18(+3.30%) |
May 30, 2019 | 5.280 | 5.760 | 5.245 | 5.460 | 3,060 | -0.11(-2.01%) |
May 29, 2019 | 5.280 | 5.640 | 5.280 | 5.572 | 590 | -0.19(-3.27%) |
May 28, 2019 | 5.232 | 5.812 | 5.232 | 5.761 | 2,361 | -0.19(-3.13%) |
May 24, 2019 | 5.940 | 6.060 | 5.880 | 5.947 | 566 | +0.01(+0.11%) |
May 23, 2019 | 6.060 | 6.060 | 5.760 | 5.940 | 2,121 | -0.18(-2.94%) |
May 22, 2019 | 5.940 | 6.300 | 5.940 | 6.120 | 5,581 | +0.27(+4.58%) |
May 21, 2019 | 5.567 | 5.880 | 5.567 | 5.852 | 1,291 | +0.26(+4.65%) |
May 20, 2019 | 5.911 | 5.911 | 5.580 | 5.592 | 1,001 | -0.29(-4.90%) |
May 17, 2019 | 5.640 | 5.880 | 5.520 | 5.880 | 9,916 | +0.47(+8.65%) |
May 16, 2019 | 6.480 | 6.480 | 5.040 | 5.412 | 53,884 | -1.31(-19.46%) |
May 15, 2019 | 6.780 | 6.852 | 6.300 | 6.720 | 17,853 | -0.36(-5.08%) |
May 14, 2019 | 6.960 | 7.980 | 6.780 | 7.080 | 69,357 | +0.18(+2.61%) |
May 13, 2019 | 7.200 | 7.200 | 6.780 | 6.900 | 4,515 | -0.42(-5.74%) |
May 10, 2019 | 7.260 | 7.440 | 7.156 | 7.320 | 1,183 | -0.06(-0.81%) |
May 09, 2019 | 7.260 | 7.497 | 7.200 | 7.380 | 4,317 | +0.18(+2.44%) |
May 08, 2019 | 7.200 | 7.320 | 7.081 | 7.204 | 1,321 | -0.12(-1.59%) |
May 07, 2019 | 7.560 | 7.560 | 7.320 | 7.321 | 2,046 | -0.17(-2.31%) |
May 06, 2019 | 7.320 | 7.494 | 7.200 | 7.494 | 2,180 | -0.01(-0.08%) |
May 03, 2019 | 7.500 | 7.620 | 7.080 | 7.500 | 9,500 | -0.08(-1.06%) |
May 02, 2019 | 7.588 | 7.680 | 7.580 | 7.580 | 2,693 | +0.02(+0.27%) |