Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.900 | 3.900 | 3.710 | 3.780 | 10,591 | -0.12(-3.08%) |
Apr 29, 2020 | 3.870 | 3.960 | 3.600 | 3.900 | 23,330 | +0.04(+1.04%) |
Apr 28, 2020 | 4.300 | 4.300 | 3.760 | 3.860 | 16,856 | -0.24(-5.85%) |
Apr 27, 2020 | 4.000 | 4.450 | 3.740 | 4.100 | 86,085 | +0.56(+15.82%) |
Apr 24, 2020 | 3.990 | 3.990 | 3.520 | 3.540 | 18,400 | -0.30(-7.83%) |
Apr 23, 2020 | 3.670 | 4.050 | 3.630 | 3.841 | 37,342 | +0.27(+7.59%) |
Apr 22, 2020 | 3.590 | 3.830 | 3.390 | 3.570 | 66,243 | +0.21(+6.25%) |
Apr 21, 2020 | 3.300 | 3.570 | 3.080 | 3.360 | 74,517 | +0.27(+8.74%) |
Apr 20, 2020 | 3.190 | 3.340 | 3.000 | 3.090 | 33,404 | +0.00(+0.00%) |
Apr 17, 2020 | 3.200 | 3.220 | 2.980 | 3.090 | 25,200 | +0.13(+4.39%) |
Apr 16, 2020 | 3.300 | 3.350 | 2.760 | 2.960 | 53,746 | -0.34(-10.30%) |
Apr 15, 2020 | 3.210 | 3.480 | 3.200 | 3.300 | 42,509 | +0.12(+3.77%) |
Apr 14, 2020 | 3.160 | 3.230 | 3.110 | 3.180 | 28,840 | +0.01(+0.32%) |
Apr 13, 2020 | 3.130 | 3.260 | 3.080 | 3.170 | 11,965 | -0.09(-2.88%) |
Apr 09, 2020 | 3.607 | 3.607 | 3.120 | 3.264 | 82,800 | -0.23(-6.48%) |
Apr 08, 2020 | 3.630 | 3.630 | 3.400 | 3.490 | 14,310 | +0.03(+0.87%) |
Apr 07, 2020 | 4.250 | 4.271 | 3.400 | 3.460 | 26,942 | -0.66(-15.92%) |
Apr 06, 2020 | 4.220 | 4.460 | 4.090 | 4.115 | 22,703 | -0.10(-2.49%) |
Apr 03, 2020 | 4.400 | 4.550 | 4.150 | 4.220 | 5,100 | -0.17(-3.87%) |
Apr 02, 2020 | 4.520 | 4.610 | 4.200 | 4.390 | 6,328 | -0.22(-4.77%) |
Apr 01, 2020 | 4.540 | 5.010 | 4.520 | 4.610 | 13,661 | +0.11(+2.44%) |
Mar 31, 2020 | 4.400 | 4.510 | 4.200 | 4.500 | 8,212 | -0.00(-0.00%) |
Mar 30, 2020 | 4.400 | 4.750 | 4.400 | 4.500 | 6,659 | -0.02(-0.44%) |
Mar 27, 2020 | 4.350 | 4.820 | 4.350 | 4.520 | 4,000 | +0.05(+1.12%) |
Mar 26, 2020 | 4.280 | 4.810 | 4.150 | 4.470 | 19,804 | +0.22(+5.18%) |
Mar 25, 2020 | 4.000 | 4.298 | 3.630 | 4.250 | 16,073 | +0.29(+7.19%) |
Mar 24, 2020 | 3.390 | 4.000 | 3.375 | 3.965 | 39,605 | +0.64(+19.25%) |
Mar 23, 2020 | 3.400 | 3.520 | 3.300 | 3.325 | 15,915 | -0.12(-3.62%) |
Mar 20, 2020 | 3.500 | 3.733 | 3.350 | 3.450 | 13,700 | +0.15(+4.55%) |
Mar 19, 2020 | 2.990 | 3.590 | 2.850 | 3.300 | 16,380 | +0.21(+6.80%) |
Mar 18, 2020 | 3.600 | 3.780 | 3.060 | 3.090 | 10,622 | -0.33(-9.65%) |
Mar 17, 2020 | 3.740 | 3.970 | 3.420 | 3.420 | 5,536 | -0.36(-9.52%) |
Mar 16, 2020 | 3.740 | 3.910 | 3.380 | 3.780 | 7,309 | -0.24(-5.97%) |
Mar 13, 2020 | 3.900 | 4.240 | 3.830 | 4.020 | 19,900 | +0.12(+3.08%) |
Mar 12, 2020 | 5.000 | 5.106 | 3.730 | 3.900 | 43,893 | -1.21(-23.68%) |
Mar 11, 2020 | 5.170 | 5.280 | 5.100 | 5.110 | 4,079 | -0.16(-3.04%) |
Mar 10, 2020 | 5.250 | 5.470 | 5.140 | 5.270 | 13,424 | +0.12(+2.33%) |
Mar 09, 2020 | 5.568 | 5.615 | 5.140 | 5.150 | 31,754 | -0.78(-13.15%) |
Mar 06, 2020 | 5.870 | 5.990 | 5.810 | 5.930 | 2,800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.000 | 6.050 | 5.842 | 6.050 | 5,936 | -0.05(-0.82%) |
Mar 04, 2020 | 5.774 | 6.167 | 5.774 | 6.100 | 14,377 | +0.39(+6.83%) |
Mar 03, 2020 | 6.250 | 6.250 | 5.710 | 5.710 | 21,425 | -0.16(-2.73%) |
Mar 02, 2020 | 5.790 | 6.520 | 5.750 | 5.870 | 62,465 | -0.12(-2.00%) |
Feb 28, 2020 | 5.800 | 6.020 | 5.540 | 5.990 | 18,200 | -0.02(-0.33%) |
Feb 27, 2020 | 6.000 | 6.050 | 5.940 | 6.010 | 12,081 | -0.18(-2.91%) |
Feb 26, 2020 | 6.111 | 6.265 | 6.000 | 6.190 | 18,282 | +0.01(+0.23%) |
Feb 25, 2020 | 6.690 | 6.710 | 6.060 | 6.175 | 55,624 | -0.47(-7.12%) |
Feb 24, 2020 | 6.250 | 6.860 | 6.180 | 6.649 | 21,356 | +0.28(+4.37%) |
Feb 21, 2020 | 6.520 | 6.700 | 6.370 | 6.370 | 10,100 | -0.20(-3.04%) |
Feb 20, 2020 | 6.350 | 6.640 | 6.350 | 6.570 | 15,915 | +0.11(+1.70%) |
Feb 19, 2020 | 6.250 | 6.691 | 6.250 | 6.460 | 27,771 | +0.10(+1.57%) |
Feb 18, 2020 | 6.250 | 6.400 | 6.249 | 6.360 | 12,734 | +0.10(+1.60%) |
Feb 14, 2020 | 6.050 | 6.425 | 6.050 | 6.260 | 29,500 | +0.13(+2.12%) |
Feb 13, 2020 | 6.120 | 6.160 | 5.990 | 6.130 | 10,521 | -0.02(-0.33%) |
Feb 12, 2020 | 6.030 | 6.280 | 5.880 | 6.150 | 34,023 | +0.07(+1.15%) |
Feb 11, 2020 | 6.230 | 6.320 | 6.050 | 6.080 | 12,015 | -0.23(-3.65%) |
Feb 10, 2020 | 6.710 | 7.820 | 6.120 | 6.310 | 208,069 | +0.22(+3.61%) |
Feb 07, 2020 | 6.030 | 6.230 | 6.030 | 6.090 | 15,700 | -0.03(-0.49%) |
Feb 06, 2020 | 6.130 | 6.280 | 6.050 | 6.120 | 19,373 | -0.12(-1.92%) |
Feb 05, 2020 | 6.150 | 6.402 | 5.920 | 6.240 | 47,439 | +0.04(+0.65%) |
Feb 04, 2020 | 6.200 | 6.690 | 5.920 | 6.200 | 288,770 | -0.01(-0.16%) |
Feb 03, 2020 | 6.670 | 6.810 | 6.210 | 6.210 | 31,843 | -0.52(-7.73%) |
Jan 31, 2020 | 6.890 | 6.940 | 6.640 | 6.730 | 14,800 | -0.20(-2.89%) |
Jan 30, 2020 | 6.590 | 6.940 | 6.420 | 6.930 | 33,269 | +0.30(+4.52%) |
Jan 29, 2020 | 6.980 | 7.114 | 6.550 | 6.630 | 28,231 | -0.39(-5.56%) |
Jan 28, 2020 | 7.300 | 7.450 | 7.020 | 7.020 | 59,994 | -0.25(-3.44%) |
Jan 27, 2020 | 6.570 | 7.480 | 6.494 | 7.270 | 30,037 | +0.22(+3.12%) |
Jan 24, 2020 | 7.800 | 8.000 | 6.957 | 7.050 | 78,700 | -0.77(-9.85%) |
Jan 23, 2020 | 7.990 | 7.990 | 7.770 | 7.820 | 23,111 | -0.24(-2.98%) |
Jan 22, 2020 | 8.760 | 8.920 | 7.660 | 8.060 | 98,169 | -0.64(-7.36%) |
Jan 21, 2020 | 9.400 | 9.400 | 8.668 | 8.700 | 33,997 | -0.68(-7.25%) |
Jan 17, 2020 | 8.710 | 9.952 | 8.710 | 9.380 | 78,000 | +0.42(+4.69%) |
Jan 16, 2020 | 9.300 | 9.300 | 8.600 | 8.960 | 87,160 | -0.26(-2.82%) |
Jan 15, 2020 | 8.940 | 9.400 | 8.370 | 9.220 | 137,452 | +0.42(+4.77%) |
Jan 14, 2020 | 8.300 | 8.800 | 8.040 | 8.800 | 131,190 | +0.00(+0.00%) |
Jan 13, 2020 | 9.580 | 10.00 | 7.900 | 8.800 | 413,777 | -1.44(-14.06%) |
Jan 10, 2020 | 7.220 | 10.73 | 7.117 | 10.24 | 1,441,000 | +3.16(+44.63%) |
Jan 09, 2020 | 5.650 | 7.400 | 5.650 | 7.080 | 583,107 | +1.25(+21.44%) |
Jan 08, 2020 | 5.690 | 5.840 | 5.487 | 5.830 | 16,140 | -0.02(-0.34%) |
Jan 07, 2020 | 5.800 | 5.850 | 5.729 | 5.850 | 21,961 | +0.15(+2.65%) |
Jan 06, 2020 | 5.500 | 5.870 | 5.387 | 5.699 | 25,079 | +0.23(+4.28%) |
Jan 03, 2020 | 5.150 | 5.500 | 5.150 | 5.465 | 28,500 | +0.17(+3.11%) |
Jan 02, 2020 | 5.570 | 5.800 | 5.110 | 5.300 | 17,921 | -0.06(-1.12%) |
Dec 31, 2019 | 5.390 | 5.800 | 5.143 | 5.360 | 57,800 | -0.40(-6.94%) |
Dec 30, 2019 | 4.760 | 6.700 | 4.760 | 5.760 | 552,399 | +1.13(+24.41%) |
Dec 27, 2019 | 4.570 | 4.816 | 4.550 | 4.630 | 7,700 | -0.01(-0.19%) |
Dec 26, 2019 | 4.640 | 4.640 | 4.503 | 4.639 | 2,257 | +0.02(+0.48%) |
Dec 24, 2019 | 4.560 | 4.617 | 4.460 | 4.617 | 12,200 | +0.02(+0.37%) |
Dec 23, 2019 | 4.590 | 4.719 | 4.566 | 4.600 | 8,751 | -0.07(-1.39%) |
Dec 20, 2019 | 4.490 | 4.735 | 4.444 | 4.665 | 9,600 | +0.12(+2.53%) |
Dec 19, 2019 | 4.490 | 4.580 | 4.490 | 4.550 | 5,856 | +0.04(+0.85%) |
Dec 18, 2019 | 4.481 | 4.580 | 4.480 | 4.511 | 9,105 | +0.01(+0.26%) |
Dec 17, 2019 | 4.700 | 4.720 | 4.500 | 4.500 | 27,956 | -0.24(-5.06%) |
Dec 16, 2019 | 4.890 | 4.890 | 4.700 | 4.740 | 34,680 | -0.04(-0.84%) |
Dec 13, 2019 | 5.017 | 5.074 | 4.780 | 4.780 | 12,100 | -0.12(-2.45%) |
Dec 12, 2019 | 5.000 | 5.000 | 4.880 | 4.900 | 9,134 | -0.05(-1.11%) |
Dec 11, 2019 | 4.967 | 4.980 | 4.944 | 4.955 | 3,581 | +0.00(+0.10%) |
Dec 10, 2019 | 5.118 | 5.165 | 4.810 | 4.950 | 2,247 | -0.12(-2.44%) |
Dec 09, 2019 | 4.957 | 5.224 | 4.930 | 5.074 | 3,076 | +0.11(+2.23%) |
Dec 06, 2019 | 5.280 | 5.280 | 4.915 | 4.963 | 12,900 | -0.05(-0.94%) |
Dec 05, 2019 | 5.010 | 5.010 | 4.950 | 5.010 | 3,359 | +0.09(+1.83%) |
Dec 04, 2019 | 5.080 | 5.118 | 4.843 | 4.920 | 18,263 | -0.15(-2.96%) |
Dec 03, 2019 | 5.091 | 5.155 | 5.030 | 5.070 | 3,768 | -0.05(-0.98%) |
Dec 02, 2019 | 5.260 | 5.260 | 5.060 | 5.120 | 1,124 | -0.05(-0.97%) |
Nov 29, 2019 | 5.010 | 5.252 | 5.010 | 5.170 | 2,500 | +0.16(+3.19%) |
Nov 27, 2019 | 5.100 | 5.200 | 5.010 | 5.010 | 14,400 | -0.04(-0.79%) |
Nov 26, 2019 | 5.180 | 5.240 | 5.050 | 5.050 | 17,948 | -0.07(-1.37%) |
Nov 25, 2019 | 5.190 | 5.190 | 5.000 | 5.120 | 16,947 | +0.02(+0.39%) |
Nov 22, 2019 | 5.110 | 5.310 | 5.011 | 5.100 | 11,300 | -0.01(-0.20%) |
Nov 21, 2019 | 5.450 | 5.490 | 5.100 | 5.110 | 6,192 | -0.26(-4.79%) |
Nov 20, 2019 | 5.310 | 5.367 | 5.310 | 5.367 | 899 | +0.17(+3.21%) |
Nov 19, 2019 | 5.410 | 5.596 | 5.200 | 5.200 | 4,536 | -0.26(-4.84%) |
Nov 18, 2019 | 5.500 | 5.565 | 5.400 | 5.465 | 12,410 | -0.09(-1.54%) |
Nov 15, 2019 | 5.300 | 5.580 | 5.300 | 5.550 | 4,800 | +0.09(+1.65%) |
Nov 14, 2019 | 5.300 | 5.460 | 5.140 | 5.460 | 7,415 | +0.04(+0.78%) |
Nov 13, 2019 | 5.300 | 5.474 | 5.239 | 5.418 | 9,276 | +0.07(+1.26%) |
Nov 12, 2019 | 5.620 | 5.620 | 5.260 | 5.350 | 14,356 | -0.30(-5.24%) |
Nov 11, 2019 | 5.200 | 5.646 | 5.200 | 5.646 | 9,012 | +0.35(+6.53%) |
Nov 08, 2019 | 5.500 | 5.574 | 5.225 | 5.300 | 7,300 | -0.27(-4.85%) |
Nov 07, 2019 | 5.740 | 5.740 | 5.400 | 5.570 | 2,391 | -0.11(-1.94%) |
Nov 06, 2019 | 5.700 | 5.746 | 5.631 | 5.680 | 3,620 | -0.06(-1.05%) |
Nov 05, 2019 | 5.730 | 5.810 | 5.730 | 5.740 | 1,000 | +0.02(+0.26%) |
Nov 04, 2019 | 5.880 | 5.980 | 5.670 | 5.725 | 11,434 | -0.25(-4.26%) |
Nov 01, 2019 | 5.885 | 5.990 | 5.820 | 5.980 | 6,300 | +0.16(+2.75%) |
Oct 31, 2019 | 5.801 | 5.820 | 5.661 | 5.820 | 2,583 | -0.02(-0.34%) |
Oct 30, 2019 | 6.000 | 6.034 | 5.660 | 5.840 | 5,043 | -0.13(-2.18%) |
Oct 29, 2019 | 6.010 | 6.230 | 5.960 | 5.970 | 11,244 | -0.14(-2.29%) |
Oct 28, 2019 | 5.860 | 6.110 | 5.730 | 6.110 | 19,834 | +0.51(+9.11%) |
Oct 25, 2019 | 5.820 | 5.840 | 5.420 | 5.600 | 4,200 | -0.17(-2.95%) |
Oct 24, 2019 | 5.885 | 5.917 | 5.728 | 5.770 | 7,131 | -0.22(-3.67%) |
Oct 23, 2019 | 5.800 | 6.020 | 5.800 | 5.990 | 25,714 | +0.19(+3.28%) |
Oct 22, 2019 | 5.755 | 5.950 | 5.755 | 5.800 | 6,265 | -0.02(-0.34%) |
Oct 21, 2019 | 5.600 | 5.960 | 5.490 | 5.820 | 13,211 | +0.14(+2.46%) |
Oct 18, 2019 | 5.420 | 5.740 | 5.420 | 5.680 | 9,500 | +0.27(+4.99%) |
Oct 17, 2019 | 5.820 | 5.990 | 5.310 | 5.410 | 19,212 | -0.35(-6.08%) |
Oct 16, 2019 | 6.000 | 6.142 | 5.760 | 5.760 | 10,679 | -0.29(-4.79%) |
Oct 15, 2019 | 6.200 | 6.200 | 6.000 | 6.050 | 13,025 | -0.08(-1.31%) |
Oct 14, 2019 | 6.050 | 6.199 | 6.000 | 6.130 | 21,119 | +0.12(+2.00%) |
Oct 11, 2019 | 6.190 | 6.218 | 6.000 | 6.010 | 17,700 | -0.15(-2.44%) |
Oct 10, 2019 | 6.060 | 6.190 | 6.050 | 6.160 | 5,867 | +0.03(+0.41%) |
Oct 09, 2019 | 6.080 | 6.190 | 6.070 | 6.135 | 4,464 | +0.08(+1.24%) |
Oct 08, 2019 | 6.070 | 6.184 | 6.000 | 6.060 | 10,184 | -0.02(-0.33%) |
Oct 07, 2019 | 6.000 | 6.270 | 6.000 | 6.080 | 5,255 | +0.04(+0.66%) |
Oct 04, 2019 | 6.226 | 6.293 | 6.040 | 6.040 | 3,200 | -0.06(-0.98%) |
Oct 03, 2019 | 6.270 | 6.370 | 6.050 | 6.100 | 4,950 | -0.20(-3.17%) |
Oct 02, 2019 | 6.270 | 6.300 | 6.160 | 6.300 | 9,408 | +0.11(+1.78%) |
Oct 01, 2019 | 6.320 | 6.380 | 6.130 | 6.190 | 4,881 | -0.03(-0.48%) |
Sep 30, 2019 | 6.300 | 6.350 | 6.190 | 6.220 | 3,324 | +0.01(+0.16%) |
Sep 27, 2019 | 6.500 | 6.649 | 6.159 | 6.210 | 14,300 | -0.34(-5.19%) |
Sep 26, 2019 | 6.740 | 6.740 | 6.540 | 6.550 | 4,624 | -0.19(-2.81%) |
Sep 25, 2019 | 6.730 | 6.740 | 6.545 | 6.739 | 1,651 | +0.22(+3.37%) |
Sep 24, 2019 | 6.820 | 6.820 | 6.510 | 6.520 | 5,028 | -0.26(-3.83%) |
Sep 23, 2019 | 6.640 | 6.783 | 6.640 | 6.780 | 5,287 | +0.22(+3.35%) |
Sep 20, 2019 | 6.640 | 6.830 | 6.560 | 6.560 | 6,200 | -0.14(-2.09%) |
Sep 19, 2019 | 6.730 | 6.730 | 6.510 | 6.700 | 6,066 | -0.11(-1.62%) |
Sep 18, 2019 | 6.870 | 6.930 | 6.580 | 6.810 | 5,824 | -0.09(-1.30%) |
Sep 17, 2019 | 6.920 | 6.940 | 6.810 | 6.900 | 19,556 | +0.13(+1.92%) |
Sep 16, 2019 | 6.590 | 6.940 | 6.550 | 6.770 | 13,032 | +0.26(+3.97%) |
Sep 13, 2019 | 6.690 | 6.720 | 6.510 | 6.511 | 8,700 | -0.15(-2.23%) |
Sep 12, 2019 | 6.580 | 6.790 | 6.520 | 6.660 | 17,497 | +0.14(+2.15%) |
Sep 11, 2019 | 6.490 | 7.000 | 6.270 | 6.520 | 74,919 | +0.07(+1.09%) |
Sep 10, 2019 | 6.590 | 6.600 | 6.053 | 6.450 | 4,937 | -0.15(-2.27%) |
Sep 09, 2019 | 6.390 | 6.670 | 6.390 | 6.600 | 27,573 | +0.23(+3.61%) |
Sep 06, 2019 | 5.860 | 6.500 | 5.640 | 6.370 | 16,000 | +0.22(+3.58%) |
Sep 05, 2019 | 6.150 | 6.200 | 6.020 | 6.150 | 8,051 | +0.14(+2.33%) |
Sep 04, 2019 | 5.890 | 6.330 | 5.600 | 6.010 | 19,986 | +0.11(+1.86%) |
Sep 03, 2019 | 5.490 | 5.900 | 5.279 | 5.900 | 5,620 | +0.38(+6.94%) |
Aug 30, 2019 | 5.661 | 5.661 | 5.356 | 5.517 | 5,500 | -0.18(-3.21%) |
Aug 29, 2019 | 5.420 | 5.750 | 5.376 | 5.700 | 9,639 | +0.16(+2.90%) |
Aug 28, 2019 | 5.370 | 5.670 | 5.120 | 5.540 | 10,622 | +0.17(+3.17%) |
Aug 27, 2019 | 5.280 | 5.899 | 5.280 | 5.370 | 56,057 | +0.27(+5.34%) |
Aug 26, 2019 | 5.010 | 5.150 | 4.886 | 5.098 | 17,790 | +0.02(+0.45%) |
Aug 23, 2019 | 5.160 | 5.350 | 4.988 | 5.075 | 2,500 | -0.17(-3.33%) |
Aug 22, 2019 | 5.381 | 5.381 | 5.115 | 5.250 | 1,086 | +0.04(+0.77%) |
Aug 21, 2019 | 5.200 | 5.395 | 5.200 | 5.210 | 17,203 | +0.17(+3.37%) |
Aug 20, 2019 | 5.150 | 5.150 | 4.890 | 5.040 | 10,113 | -0.11(-2.13%) |
Aug 19, 2019 | 5.390 | 5.390 | 5.020 | 5.150 | 5,735 | -0.08(-1.60%) |
Aug 16, 2019 | 5.439 | 5.439 | 5.166 | 5.234 | 900 | +0.13(+2.63%) |
Aug 15, 2019 | 5.130 | 5.325 | 5.100 | 5.100 | 2,733 | -0.07(-1.35%) |
Aug 14, 2019 | 5.280 | 5.290 | 5.170 | 5.170 | 3,008 | -0.30(-5.48%) |
Aug 13, 2019 | 5.505 | 5.505 | 5.231 | 5.470 | 3,492 | -0.07(-1.23%) |
Aug 12, 2019 | 5.494 | 5.620 | 5.350 | 5.538 | 2,232 | +0.14(+2.56%) |
Aug 09, 2019 | 5.230 | 5.640 | 5.224 | 5.400 | 25,800 | +0.17(+3.25%) |
Aug 08, 2019 | 5.180 | 5.290 | 5.110 | 5.230 | 6,432 | +0.23(+4.60%) |
Aug 07, 2019 | 5.000 | 5.210 | 5.000 | 5.000 | 10,546 | -0.17(-3.29%) |
Aug 06, 2019 | 5.100 | 5.230 | 5.100 | 5.170 | 8,887 | -0.08(-1.52%) |
Aug 05, 2019 | 5.109 | 5.250 | 5.109 | 5.250 | 2,860 | -0.01(-0.17%) |
Aug 02, 2019 | 5.180 | 5.270 | 5.108 | 5.259 | 6,500 | +0.05(+0.94%) |
Aug 01, 2019 | 5.320 | 5.500 | 5.210 | 5.210 | 15,982 | -0.31(-5.62%) |
Jul 31, 2019 | 5.900 | 5.900 | 5.250 | 5.520 | 19,987 | -0.43(-7.23%) |
Jul 30, 2019 | 5.560 | 5.950 | 5.354 | 5.950 | 17,885 | +0.32(+5.68%) |
Jul 29, 2019 | 5.650 | 5.690 | 5.630 | 5.630 | 1,886 | -0.06(-1.06%) |
Jul 26, 2019 | 5.750 | 5.770 | 5.670 | 5.690 | 1,800 | -0.06(-0.97%) |
Jul 25, 2019 | 5.720 | 5.780 | 5.720 | 5.746 | 2,239 | -0.03(-0.59%) |
Jul 24, 2019 | 5.780 | 5.850 | 5.780 | 5.780 | 1,929 | -0.01(-0.09%) |
Jul 23, 2019 | 5.960 | 5.968 | 5.710 | 5.785 | 1,299 | +0.09(+1.50%) |
Jul 22, 2019 | 5.750 | 5.780 | 5.681 | 5.700 | 4,165 | -0.10(-1.72%) |
Jul 19, 2019 | 5.780 | 5.800 | 5.613 | 5.800 | 3,000 | +0.13(+2.33%) |
Jul 18, 2019 | 5.880 | 5.880 | 5.640 | 5.668 | 4,919 | -0.22(-3.77%) |
Jul 17, 2019 | 5.960 | 5.960 | 5.750 | 5.890 | 7,577 | -0.21(-3.44%) |
Jul 16, 2019 | 6.070 | 6.670 | 6.052 | 6.100 | 175,120 | +0.12(+2.01%) |
Jul 15, 2019 | 5.750 | 6.075 | 5.580 | 5.980 | 25,007 | +0.25(+4.44%) |
Jul 12, 2019 | 5.840 | 5.840 | 5.666 | 5.726 | 8,800 | -0.17(-2.80%) |
Jul 11, 2019 | 5.953 | 5.953 | 5.737 | 5.891 | 2,023 | -0.05(-0.89%) |
Jul 10, 2019 | 5.975 | 6.026 | 5.904 | 5.944 | 2,019 | +0.07(+1.28%) |
Jul 09, 2019 | 5.970 | 5.970 | 5.780 | 5.869 | 13,701 | -0.16(-2.67%) |
Jul 08, 2019 | 6.070 | 6.070 | 6.025 | 6.030 | 2,109 | +0.03(+0.55%) |
Jul 05, 2019 | 5.930 | 6.028 | 5.930 | 5.997 | 1,200 | -0.01(-0.21%) |
Jul 03, 2019 | 5.910 | 6.010 | 5.910 | 6.010 | 1,400 | +0.04(+0.70%) |
Jul 02, 2019 | 5.890 | 5.968 | 5.890 | 5.968 | 583 | +0.07(+1.16%) |
Jul 01, 2019 | 5.920 | 6.090 | 5.880 | 5.900 | 5,809 | -0.19(-3.19%) |
Jun 28, 2019 | 5.970 | 6.100 | 5.900 | 6.095 | 8,300 | +0.10(+1.75%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.962 | 5.990 | 8,451 | -0.01(-0.17%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.719 | 6.000 | 16,696 | +0.19(+3.27%) |
Jun 25, 2019 | 5.690 | 5.810 | 5.640 | 5.810 | 1,306 | -0.01(-0.17%) |
Jun 24, 2019 | 5.610 | 5.820 | 5.590 | 5.820 | 3,481 | +0.20(+3.56%) |
Jun 21, 2019 | 5.610 | 5.970 | 5.600 | 5.620 | 6,500 | +0.03(+0.54%) |
Jun 20, 2019 | 5.570 | 5.890 | 5.568 | 5.590 | 3,077 | -0.01(-0.18%) |
Jun 19, 2019 | 5.520 | 5.660 | 5.500 | 5.600 | 4,415 | +0.06(+1.01%) |
Jun 18, 2019 | 5.530 | 5.610 | 5.520 | 5.544 | 1,464 | +0.02(+0.44%) |
Jun 17, 2019 | 5.632 | 5.632 | 5.520 | 5.520 | 3,088 | -0.14(-2.47%) |
Jun 14, 2019 | 5.580 | 5.960 | 5.520 | 5.660 | 7,100 | +0.10(+1.80%) |
Jun 13, 2019 | 5.700 | 5.708 | 5.560 | 5.560 | 3,470 | -0.01(-0.18%) |
Jun 12, 2019 | 5.760 | 5.860 | 5.520 | 5.570 | 17,393 | -0.23(-3.97%) |
Jun 11, 2019 | 5.920 | 6.030 | 5.800 | 5.800 | 10,971 | -0.11(-1.86%) |
Jun 10, 2019 | 5.870 | 6.180 | 5.800 | 5.910 | 19,680 | +0.14(+2.43%) |
Jun 07, 2019 | 5.850 | 6.140 | 5.770 | 5.770 | 3,900 | -0.03(-0.52%) |
Jun 06, 2019 | 6.130 | 6.207 | 5.700 | 5.800 | 18,786 | -0.30(-4.92%) |
Jun 05, 2019 | 6.480 | 7.450 | 5.800 | 6.100 | 263,848 | -0.35(-5.43%) |
Jun 04, 2019 | 6.360 | 6.980 | 5.900 | 6.450 | 74,353 | +0.37(+6.09%) |
Jun 03, 2019 | 6.020 | 6.252 | 6.020 | 6.080 | 10,476 | -0.04(-0.65%) |
May 31, 2019 | 6.050 | 6.150 | 6.050 | 6.120 | 6,600 | +0.06(+0.92%) |
May 30, 2019 | 6.060 | 6.138 | 6.060 | 6.064 | 9,366 | -0.04(-0.59%) |
May 29, 2019 | 6.060 | 6.191 | 6.050 | 6.100 | 13,824 | -0.15(-2.40%) |
May 28, 2019 | 6.100 | 6.310 | 6.100 | 6.250 | 11,035 | +0.09(+1.54%) |
May 24, 2019 | 6.103 | 6.160 | 6.103 | 6.155 | 1,400 | +0.00(+0.08%) |
May 23, 2019 | 6.100 | 6.150 | 6.100 | 6.150 | 1,308 | -0.05(-0.81%) |
May 22, 2019 | 6.130 | 6.219 | 6.120 | 6.200 | 5,433 | -0.01(-0.16%) |
May 21, 2019 | 6.314 | 6.314 | 6.161 | 6.210 | 2,251 | +0.00(+0.05%) |
May 20, 2019 | 6.205 | 6.212 | 6.176 | 6.207 | 3,185 | -0.01(-0.21%) |
May 17, 2019 | 6.260 | 6.350 | 6.173 | 6.220 | 2,000 | -0.13(-2.05%) |
May 16, 2019 | 6.272 | 6.400 | 6.272 | 6.350 | 2,623 | +0.09(+1.47%) |
May 15, 2019 | 6.110 | 6.349 | 6.110 | 6.259 | 9,415 | +0.10(+1.60%) |
May 14, 2019 | 6.200 | 6.290 | 6.160 | 6.160 | 3,400 | +0.01(+0.16%) |
May 13, 2019 | 6.180 | 6.187 | 6.060 | 6.150 | 8,290 | -0.15(-2.38%) |
May 10, 2019 | 6.150 | 6.320 | 6.150 | 6.300 | 3,200 | +0.14(+2.27%) |
May 09, 2019 | 6.270 | 6.270 | 6.120 | 6.160 | 8,106 | -0.28(-4.35%) |
May 08, 2019 | 6.270 | 6.490 | 6.270 | 6.440 | 13,388 | +0.26(+4.21%) |
May 07, 2019 | 6.366 | 6.369 | 6.180 | 6.180 | 4,320 | -0.27(-4.19%) |
May 06, 2019 | 6.250 | 6.462 | 6.250 | 6.450 | 4,026 | -0.04(-0.61%) |
May 03, 2019 | 6.510 | 6.510 | 6.380 | 6.490 | 11,200 | -0.04(-0.65%) |
May 02, 2019 | 6.627 | 6.700 | 6.495 | 6.532 | 9,569 | +0.03(+0.49%) |