Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.350 | 5.385 | 4.960 | 4.970 | 34,118 | -0.14(-2.74%) |
Jun 29, 2020 | 5.060 | 5.430 | 5.060 | 5.110 | 27,349 | +0.03(+0.59%) |
Jun 26, 2020 | 4.960 | 5.100 | 4.740 | 5.080 | 51,300 | +0.10(+2.01%) |
Jun 25, 2020 | 4.790 | 4.990 | 4.750 | 4.980 | 2,896 | +0.18(+3.75%) |
Jun 24, 2020 | 4.770 | 4.930 | 4.750 | 4.800 | 4,086 | -0.03(-0.62%) |
Jun 23, 2020 | 4.790 | 4.960 | 4.750 | 4.830 | 6,296 | +0.04(+0.84%) |
Jun 22, 2020 | 4.840 | 4.840 | 4.750 | 4.790 | 41,100 | -0.05(-1.03%) |
Jun 19, 2020 | 4.720 | 5.070 | 4.720 | 4.840 | 69,100 | +0.15(+3.20%) |
Jun 18, 2020 | 4.380 | 4.720 | 4.380 | 4.690 | 20,121 | +0.24(+5.39%) |
Jun 17, 2020 | 4.200 | 4.500 | 4.200 | 4.450 | 25,968 | +0.27(+6.33%) |
Jun 16, 2020 | 5.030 | 5.030 | 4.050 | 4.185 | 50,318 | +0.15(+3.85%) |
Jun 15, 2020 | 4.050 | 4.200 | 4.030 | 4.030 | 8,905 | -0.09(-2.18%) |
Jun 12, 2020 | 4.090 | 4.220 | 4.090 | 4.120 | 22,100 | +0.03(+0.73%) |
Jun 11, 2020 | 4.560 | 4.560 | 4.070 | 4.090 | 18,884 | -0.56(-12.04%) |
Jun 10, 2020 | 4.810 | 4.810 | 4.430 | 4.650 | 24,454 | -0.12(-2.52%) |
Jun 09, 2020 | 4.540 | 5.090 | 4.540 | 4.770 | 6,369 | -0.13(-2.65%) |
Jun 08, 2020 | 4.750 | 5.000 | 4.630 | 4.900 | 17,505 | +0.35(+7.69%) |
Jun 05, 2020 | 4.570 | 4.720 | 4.450 | 4.550 | 56,700 | +0.03(+0.66%) |
Jun 04, 2020 | 4.490 | 4.550 | 4.385 | 4.520 | 46,275 | +0.14(+3.20%) |
Jun 03, 2020 | 4.490 | 4.490 | 4.320 | 4.380 | 23,148 | +0.03(+0.69%) |
Jun 02, 2020 | 4.330 | 4.500 | 4.260 | 4.350 | 38,595 | +0.01(+0.23%) |
Jun 01, 2020 | 4.380 | 4.400 | 4.260 | 4.340 | 8,378 | +0.06(+1.40%) |
May 29, 2020 | 4.030 | 4.280 | 4.000 | 4.280 | 8,200 | +0.27(+6.73%) |
May 28, 2020 | 4.205 | 4.305 | 4.010 | 4.010 | 21,432 | -0.32(-7.39%) |
May 27, 2020 | 4.490 | 4.510 | 4.085 | 4.330 | 58,835 | -0.12(-2.70%) |
May 26, 2020 | 4.529 | 4.570 | 4.335 | 4.450 | 16,405 | +0.22(+5.20%) |
May 22, 2020 | 4.185 | 4.333 | 4.040 | 4.230 | 11,000 | -0.17(-3.86%) |
May 21, 2020 | 4.290 | 4.570 | 4.290 | 4.400 | 15,313 | -0.15(-3.30%) |
May 20, 2020 | 4.500 | 4.570 | 4.385 | 4.550 | 20,673 | +0.08(+1.79%) |
May 19, 2020 | 4.400 | 4.490 | 4.190 | 4.470 | 15,565 | +0.24(+5.67%) |
May 18, 2020 | 4.400 | 4.450 | 4.005 | 4.230 | 22,202 | -0.01(-0.24%) |
May 15, 2020 | 4.010 | 4.300 | 3.935 | 4.240 | 6,100 | +0.23(+5.74%) |
May 14, 2020 | 4.120 | 4.120 | 3.850 | 4.010 | 12,978 | -0.18(-4.30%) |
May 13, 2020 | 4.340 | 4.340 | 4.110 | 4.190 | 11,276 | -0.12(-2.78%) |
May 12, 2020 | 4.770 | 4.770 | 4.210 | 4.310 | 27,581 | -0.29(-6.30%) |
May 11, 2020 | 4.700 | 4.820 | 4.600 | 4.600 | 37,268 | -0.08(-1.71%) |
May 08, 2020 | 3.970 | 4.690 | 3.771 | 4.680 | 70,100 | +1.13(+31.83%) |
May 07, 2020 | 3.690 | 3.700 | 3.540 | 3.550 | 11,897 | -0.08(-2.20%) |
May 06, 2020 | 3.700 | 3.745 | 3.540 | 3.630 | 22,075 | -0.10(-2.68%) |
May 05, 2020 | 4.170 | 4.170 | 3.520 | 3.730 | 87,729 | -0.29(-7.21%) |
May 04, 2020 | 4.010 | 4.150 | 3.960 | 4.020 | 3,906 | -0.03(-0.74%) |
May 01, 2020 | 3.910 | 4.050 | 3.900 | 4.050 | 11,200 | +0.05(+1.25%) |
Apr 30, 2020 | 4.020 | 4.020 | 3.890 | 4.000 | 25,579 | +0.06(+1.52%) |
Apr 29, 2020 | 4.200 | 4.293 | 3.630 | 3.940 | 120,251 | -0.19(-4.60%) |
Apr 28, 2020 | 4.090 | 4.190 | 3.970 | 4.130 | 48,285 | +0.10(+2.48%) |
Apr 27, 2020 | 4.240 | 4.240 | 4.000 | 4.030 | 37,925 | -0.10(-2.42%) |
Apr 24, 2020 | 4.120 | 4.180 | 4.010 | 4.130 | 14,900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.750 | 4.140 | 3.730 | 4.130 | 28,560 | +0.41(+11.02%) |
Apr 22, 2020 | 3.890 | 3.900 | 3.690 | 3.720 | 19,515 | -0.03(-0.80%) |
Apr 21, 2020 | 3.720 | 3.790 | 3.690 | 3.750 | 16,182 | -0.09(-2.34%) |
Apr 20, 2020 | 3.890 | 3.890 | 3.700 | 3.840 | 10,997 | -0.15(-3.76%) |
Apr 17, 2020 | 4.150 | 4.290 | 3.870 | 3.990 | 32,700 | +0.06(+1.53%) |
Apr 16, 2020 | 4.850 | 4.850 | 3.930 | 3.930 | 31,438 | -0.01(-0.25%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 3.940 | 23,557 | -0.28(-6.64%) |
Apr 14, 2020 | 4.300 | 4.310 | 4.160 | 4.220 | 23,511 | +0.12(+2.93%) |
Apr 13, 2020 | 4.220 | 4.220 | 4.080 | 4.100 | 33,598 | -0.01(-0.24%) |
Apr 09, 2020 | 4.050 | 4.440 | 3.980 | 4.110 | 47,800 | +0.14(+3.53%) |
Apr 08, 2020 | 3.900 | 4.040 | 3.825 | 3.970 | 45,836 | +0.24(+6.43%) |
Apr 07, 2020 | 4.010 | 4.010 | 3.650 | 3.730 | 34,757 | +0.02(+0.54%) |
Apr 06, 2020 | 3.930 | 4.035 | 3.680 | 3.710 | 22,520 | +0.01(+0.27%) |
Apr 03, 2020 | 3.850 | 3.890 | 3.630 | 3.700 | 16,100 | -0.14(-3.65%) |
Apr 02, 2020 | 4.090 | 4.090 | 3.700 | 3.840 | 27,068 | -0.13(-3.27%) |
Apr 01, 2020 | 4.020 | 4.340 | 3.950 | 3.970 | 21,812 | -0.16(-3.87%) |
Mar 31, 2020 | 4.020 | 4.130 | 3.940 | 4.130 | 36,929 | +0.28(+7.27%) |
Mar 30, 2020 | 4.030 | 4.070 | 3.750 | 3.850 | 60,352 | +0.10(+2.67%) |
Mar 27, 2020 | 3.700 | 3.750 | 3.700 | 3.750 | 7,200 | -0.03(-0.79%) |
Mar 26, 2020 | 3.680 | 3.780 | 3.670 | 3.780 | 14,740 | +0.13(+3.56%) |
Mar 25, 2020 | 3.740 | 4.030 | 3.570 | 3.650 | 17,228 | +0.01(+0.27%) |
Mar 24, 2020 | 3.580 | 3.840 | 3.121 | 3.640 | 40,221 | +0.56(+18.18%) |
Mar 23, 2020 | 3.120 | 3.850 | 2.830 | 3.080 | 37,213 | -0.09(-2.84%) |
Mar 20, 2020 | 3.650 | 4.080 | 2.920 | 3.170 | 73,000 | -0.83(-20.75%) |
Mar 19, 2020 | 3.680 | 4.000 | 3.510 | 4.000 | 22,941 | +0.37(+10.19%) |
Mar 18, 2020 | 3.990 | 4.085 | 3.410 | 3.630 | 25,162 | -0.58(-13.78%) |
Mar 17, 2020 | 4.340 | 4.500 | 3.920 | 4.210 | 34,409 | +0.21(+5.38%) |
Mar 16, 2020 | 4.000 | 4.020 | 3.530 | 3.995 | 39,343 | -0.34(-7.95%) |
Mar 13, 2020 | 4.760 | 5.000 | 4.330 | 4.340 | 24,200 | -0.36(-7.66%) |
Mar 12, 2020 | 5.020 | 5.420 | 2.760 | 4.700 | 46,372 | -0.68(-12.64%) |
Mar 11, 2020 | 5.720 | 5.720 | 5.160 | 5.380 | 33,057 | -0.43(-7.40%) |
Mar 10, 2020 | 5.760 | 5.810 | 5.380 | 5.810 | 22,382 | +0.35(+6.41%) |
Mar 09, 2020 | 5.960 | 5.960 | 4.800 | 5.460 | 39,757 | -0.43(-7.30%) |
Mar 06, 2020 | 5.755 | 5.970 | 5.707 | 5.890 | 27,800 | +0.12(+2.08%) |
Mar 05, 2020 | 5.820 | 5.820 | 5.630 | 5.770 | 4,720 | -0.03(-0.52%) |
Mar 04, 2020 | 5.592 | 6.020 | 5.592 | 5.800 | 12,904 | -0.02(-0.34%) |
Mar 03, 2020 | 5.580 | 6.030 | 5.580 | 5.820 | 30,210 | +0.10(+1.75%) |
Mar 02, 2020 | 5.670 | 5.870 | 5.502 | 5.720 | 8,926 | +0.05(+0.88%) |
Feb 28, 2020 | 5.430 | 5.680 | 5.310 | 5.670 | 19,700 | +0.19(+3.47%) |
Feb 27, 2020 | 5.379 | 5.510 | 5.379 | 5.480 | 24,650 | -0.05(-0.90%) |
Feb 26, 2020 | 5.420 | 5.530 | 5.400 | 5.530 | 17,174 | +0.08(+1.47%) |
Feb 25, 2020 | 5.640 | 5.670 | 5.410 | 5.450 | 18,718 | -0.05(-0.91%) |
Feb 24, 2020 | 5.710 | 5.710 | 5.450 | 5.500 | 18,132 | -0.24(-4.18%) |
Feb 21, 2020 | 5.890 | 5.890 | 5.700 | 5.740 | 6,600 | -0.17(-2.88%) |
Feb 20, 2020 | 5.700 | 6.090 | 5.680 | 5.910 | 42,728 | +0.25(+4.42%) |
Feb 19, 2020 | 5.650 | 5.700 | 5.530 | 5.660 | 20,389 | +0.06(+1.07%) |
Feb 18, 2020 | 5.480 | 5.820 | 5.310 | 5.600 | 29,469 | -0.08(-1.41%) |
Feb 14, 2020 | 5.680 | 5.730 | 5.480 | 5.680 | 10,100 | +0.16(+2.90%) |
Feb 13, 2020 | 5.560 | 5.660 | 5.450 | 5.520 | 38,760 | +0.02(+0.36%) |
Feb 12, 2020 | 5.670 | 5.700 | 5.500 | 5.500 | 19,792 | -0.05(-0.90%) |
Feb 11, 2020 | 5.610 | 5.720 | 5.480 | 5.550 | 29,205 | -0.07(-1.25%) |
Feb 10, 2020 | 5.510 | 5.680 | 5.480 | 5.620 | 16,267 | +0.13(+2.37%) |
Feb 07, 2020 | 5.650 | 5.650 | 5.480 | 5.490 | 25,100 | -0.14(-2.49%) |
Feb 06, 2020 | 5.765 | 5.765 | 5.600 | 5.630 | 5,623 | -0.03(-0.53%) |
Feb 05, 2020 | 5.880 | 5.940 | 5.590 | 5.660 | 36,031 | -0.15(-2.58%) |
Feb 04, 2020 | 5.740 | 6.050 | 5.670 | 5.810 | 28,744 | +0.16(+2.83%) |
Feb 03, 2020 | 5.850 | 6.000 | 5.570 | 5.650 | 21,459 | -0.09(-1.57%) |
Jan 31, 2020 | 5.560 | 5.760 | 5.540 | 5.740 | 11,100 | +0.15(+2.68%) |
Jan 30, 2020 | 5.490 | 5.600 | 5.480 | 5.590 | 9,190 | +0.10(+1.82%) |
Jan 29, 2020 | 5.570 | 5.572 | 5.480 | 5.490 | 10,933 | -0.12(-2.14%) |
Jan 28, 2020 | 5.750 | 5.820 | 5.580 | 5.610 | 19,903 | -0.08(-1.41%) |
Jan 27, 2020 | 5.670 | 5.840 | 5.630 | 5.690 | 26,171 | -0.01(-0.18%) |
Jan 24, 2020 | 5.610 | 5.700 | 5.510 | 5.700 | 10,400 | +0.10(+1.79%) |
Jan 23, 2020 | 5.710 | 5.710 | 5.570 | 5.600 | 30,724 | -0.15(-2.61%) |
Jan 22, 2020 | 5.710 | 5.870 | 5.650 | 5.750 | 12,835 | +0.05(+0.88%) |
Jan 21, 2020 | 5.660 | 5.700 | 5.560 | 5.700 | 20,098 | +0.00(+0.00%) |
Jan 17, 2020 | 5.760 | 5.860 | 5.600 | 5.700 | 35,700 | -0.10(-1.72%) |
Jan 16, 2020 | 5.640 | 5.800 | 5.640 | 5.800 | 5,890 | +0.09(+1.58%) |
Jan 15, 2020 | 5.600 | 5.740 | 5.600 | 5.710 | 8,935 | +0.03(+0.53%) |
Jan 14, 2020 | 5.750 | 5.860 | 5.640 | 5.680 | 16,202 | -0.26(-4.38%) |
Jan 13, 2020 | 5.550 | 5.940 | 5.500 | 5.940 | 24,681 | +0.30(+5.32%) |
Jan 10, 2020 | 5.670 | 5.755 | 5.590 | 5.640 | 15,300 | +0.02(+0.36%) |
Jan 09, 2020 | 5.660 | 5.660 | 5.530 | 5.620 | 5,297 | +0.03(+0.54%) |
Jan 08, 2020 | 5.542 | 5.640 | 5.542 | 5.590 | 6,881 | +0.12(+2.19%) |
Jan 07, 2020 | 5.580 | 5.730 | 5.380 | 5.470 | 36,693 | -0.08(-1.44%) |
Jan 06, 2020 | 5.710 | 5.742 | 5.498 | 5.550 | 22,644 | -0.20(-3.48%) |
Jan 03, 2020 | 5.940 | 5.940 | 5.700 | 5.750 | 11,700 | -0.19(-3.20%) |
Jan 02, 2020 | 5.960 | 6.036 | 5.860 | 5.940 | 29,125 | -0.01(-0.17%) |
Dec 31, 2019 | 5.810 | 6.020 | 5.750 | 5.950 | 81,900 | +0.17(+2.94%) |
Dec 30, 2019 | 5.560 | 5.820 | 5.500 | 5.780 | 32,572 | +0.27(+4.90%) |
Dec 27, 2019 | 5.540 | 5.580 | 5.430 | 5.510 | 23,900 | +0.01(+0.18%) |
Dec 26, 2019 | 5.570 | 5.647 | 5.420 | 5.500 | 33,978 | -0.07(-1.26%) |
Dec 24, 2019 | 5.660 | 6.000 | 5.500 | 5.570 | 34,100 | -0.02(-0.36%) |
Dec 23, 2019 | 5.250 | 5.629 | 5.240 | 5.590 | 44,221 | +0.34(+6.48%) |
Dec 20, 2019 | 5.190 | 5.250 | 4.990 | 5.250 | 97,700 | +0.06(+1.16%) |
Dec 19, 2019 | 5.257 | 5.316 | 4.850 | 5.190 | 103,047 | -0.07(-1.33%) |
Dec 18, 2019 | 5.450 | 5.500 | 5.110 | 5.260 | 88,788 | -0.14(-2.59%) |
Dec 17, 2019 | 5.500 | 5.710 | 5.330 | 5.400 | 114,029 | -0.12(-2.26%) |
Dec 16, 2019 | 5.660 | 5.800 | 5.500 | 5.525 | 54,172 | -0.13(-2.39%) |
Dec 13, 2019 | 5.450 | 5.660 | 5.450 | 5.660 | 30,600 | +0.22(+4.04%) |
Dec 12, 2019 | 5.650 | 5.800 | 5.400 | 5.440 | 68,426 | -0.15(-2.68%) |
Dec 11, 2019 | 5.540 | 5.680 | 5.450 | 5.590 | 59,759 | +0.09(+1.64%) |
Dec 10, 2019 | 5.360 | 5.660 | 5.350 | 5.500 | 62,505 | +0.17(+3.19%) |
Dec 09, 2019 | 5.350 | 5.460 | 5.190 | 5.330 | 28,919 | +0.03(+0.57%) |
Dec 06, 2019 | 5.190 | 5.410 | 5.140 | 5.300 | 19,700 | +0.16(+3.11%) |
Dec 05, 2019 | 5.260 | 5.300 | 5.030 | 5.140 | 61,884 | -0.14(-2.65%) |
Dec 04, 2019 | 5.150 | 5.340 | 5.150 | 5.280 | 15,902 | +0.12(+2.33%) |
Dec 03, 2019 | 5.060 | 5.220 | 5.030 | 5.160 | 38,728 | +0.01(+0.19%) |
Dec 02, 2019 | 5.320 | 5.580 | 5.100 | 5.150 | 21,900 | -0.20(-3.74%) |
Nov 29, 2019 | 5.250 | 5.440 | 5.240 | 5.350 | 23,900 | +0.17(+3.28%) |
Nov 27, 2019 | 5.250 | 5.440 | 5.030 | 5.180 | 40,600 | -0.11(-2.08%) |
Nov 26, 2019 | 5.480 | 5.480 | 5.160 | 5.290 | 54,619 | -0.13(-2.40%) |
Nov 25, 2019 | 5.350 | 5.530 | 5.350 | 5.420 | 31,919 | +0.07(+1.31%) |
Nov 22, 2019 | 5.640 | 5.680 | 5.270 | 5.350 | 59,900 | -0.15(-2.73%) |
Nov 21, 2019 | 5.690 | 5.720 | 5.440 | 5.500 | 54,384 | -0.20(-3.51%) |
Nov 20, 2019 | 5.760 | 5.940 | 5.700 | 5.700 | 29,298 | -0.14(-2.40%) |
Nov 19, 2019 | 5.792 | 5.940 | 5.792 | 5.840 | 13,886 | +0.06(+1.04%) |
Nov 18, 2019 | 5.890 | 6.000 | 5.780 | 5.780 | 36,245 | -0.14(-2.36%) |
Nov 15, 2019 | 6.050 | 6.050 | 5.900 | 5.920 | 27,000 | -0.07(-1.17%) |
Nov 14, 2019 | 6.050 | 6.145 | 5.900 | 5.990 | 50,364 | +0.04(+0.67%) |
Nov 13, 2019 | 6.090 | 6.200 | 5.830 | 5.950 | 58,108 | -0.07(-1.16%) |
Nov 12, 2019 | 5.790 | 6.190 | 5.790 | 6.020 | 81,290 | +0.21(+3.61%) |
Nov 11, 2019 | 5.890 | 5.890 | 5.570 | 5.810 | 37,341 | +0.06(+1.04%) |
Nov 08, 2019 | 5.360 | 5.890 | 5.350 | 5.750 | 56,300 | -0.07(-1.20%) |
Nov 07, 2019 | 5.940 | 6.280 | 5.770 | 5.820 | 21,469 | -0.03(-0.51%) |
Nov 06, 2019 | 5.890 | 5.890 | 5.720 | 5.850 | 22,269 | +0.07(+1.21%) |
Nov 05, 2019 | 5.850 | 5.850 | 5.730 | 5.780 | 10,762 | -0.02(-0.34%) |
Nov 04, 2019 | 5.870 | 5.880 | 5.750 | 5.800 | 10,843 | +0.06(+1.05%) |
Nov 01, 2019 | 5.690 | 5.940 | 5.690 | 5.740 | 35,800 | +0.18(+3.24%) |
Oct 31, 2019 | 5.810 | 5.880 | 5.540 | 5.560 | 33,274 | -0.20(-3.47%) |
Oct 30, 2019 | 5.600 | 5.800 | 5.600 | 5.760 | 16,985 | +0.21(+3.78%) |
Oct 29, 2019 | 5.800 | 6.180 | 5.550 | 5.550 | 55,631 | -0.23(-3.98%) |
Oct 28, 2019 | 5.780 | 5.860 | 5.711 | 5.780 | 17,645 | +0.07(+1.23%) |
Oct 25, 2019 | 5.700 | 6.010 | 5.650 | 5.710 | 26,400 | +0.04(+0.71%) |
Oct 24, 2019 | 5.870 | 5.880 | 5.563 | 5.670 | 45,607 | -0.14(-2.41%) |
Oct 23, 2019 | 6.000 | 6.000 | 5.800 | 5.810 | 24,253 | -0.19(-3.17%) |
Oct 22, 2019 | 6.000 | 6.248 | 5.950 | 6.000 | 32,720 | +0.06(+1.01%) |
Oct 21, 2019 | 6.030 | 6.120 | 5.890 | 5.940 | 42,931 | -0.15(-2.46%) |
Oct 18, 2019 | 6.050 | 6.130 | 6.010 | 6.090 | 32,000 | +0.05(+0.83%) |
Oct 17, 2019 | 6.090 | 6.130 | 6.030 | 6.040 | 15,925 | -0.06(-0.98%) |
Oct 16, 2019 | 6.100 | 6.150 | 6.060 | 6.100 | 7,309 | +0.04(+0.66%) |
Oct 15, 2019 | 6.000 | 6.160 | 6.000 | 6.060 | 11,569 | +0.00(+0.00%) |
Oct 14, 2019 | 6.060 | 6.376 | 6.020 | 6.060 | 18,532 | -0.04(-0.66%) |
Oct 11, 2019 | 6.140 | 6.240 | 6.100 | 6.100 | 28,600 | -0.07(-1.13%) |
Oct 10, 2019 | 6.100 | 6.200 | 6.100 | 6.170 | 7,023 | +0.08(+1.31%) |
Oct 09, 2019 | 6.000 | 6.150 | 5.900 | 6.090 | 27,516 | +0.07(+1.16%) |
Oct 08, 2019 | 6.100 | 6.150 | 6.020 | 6.020 | 36,852 | -0.08(-1.31%) |
Oct 07, 2019 | 6.060 | 6.210 | 6.060 | 6.100 | 26,377 | +0.00(+0.00%) |
Oct 04, 2019 | 6.040 | 6.210 | 6.040 | 6.100 | 30,300 | +0.10(+1.67%) |
Oct 03, 2019 | 6.000 | 6.063 | 5.930 | 6.000 | 38,000 | +0.02(+0.33%) |
Oct 02, 2019 | 6.270 | 6.330 | 5.954 | 5.980 | 43,459 | -0.36(-5.68%) |
Oct 01, 2019 | 6.610 | 6.740 | 6.300 | 6.340 | 28,532 | -0.31(-4.66%) |
Sep 30, 2019 | 6.470 | 6.650 | 6.470 | 6.650 | 33,367 | +0.22(+3.42%) |
Sep 27, 2019 | 6.430 | 6.490 | 6.310 | 6.430 | 78,700 | -0.02(-0.31%) |
Sep 26, 2019 | 6.240 | 6.500 | 6.130 | 6.450 | 39,415 | +0.26(+4.20%) |
Sep 25, 2019 | 6.300 | 6.510 | 6.000 | 6.190 | 90,166 | -0.06(-0.96%) |
Sep 24, 2019 | 6.360 | 6.360 | 6.210 | 6.250 | 16,583 | -0.04(-0.64%) |
Sep 23, 2019 | 6.490 | 6.640 | 6.230 | 6.290 | 61,548 | -0.19(-2.93%) |
Sep 20, 2019 | 6.350 | 6.530 | 6.260 | 6.480 | 120,300 | +0.23(+3.68%) |
Sep 19, 2019 | 6.360 | 6.390 | 6.230 | 6.250 | 41,566 | +0.01(+0.16%) |
Sep 18, 2019 | 6.360 | 6.393 | 6.220 | 6.240 | 60,568 | -0.06(-0.95%) |
Sep 17, 2019 | 6.260 | 6.500 | 6.180 | 6.300 | 47,537 | +0.10(+1.61%) |
Sep 16, 2019 | 6.030 | 6.380 | 6.000 | 6.200 | 139,017 | +0.22(+3.68%) |
Sep 13, 2019 | 6.050 | 6.050 | 5.860 | 5.980 | 51,300 | -0.01(-0.17%) |
Sep 12, 2019 | 5.940 | 6.200 | 5.800 | 5.990 | 66,698 | +0.11(+1.87%) |
Sep 11, 2019 | 5.860 | 5.930 | 5.790 | 5.880 | 45,795 | +0.02(+0.34%) |
Sep 10, 2019 | 5.840 | 5.944 | 5.800 | 5.860 | 39,958 | -0.01(-0.17%) |
Sep 09, 2019 | 6.040 | 6.040 | 5.830 | 5.870 | 28,838 | -0.08(-1.34%) |
Sep 06, 2019 | 6.240 | 6.240 | 5.900 | 5.950 | 47,200 | +0.06(+1.02%) |
Sep 05, 2019 | 5.760 | 6.000 | 5.760 | 5.890 | 30,446 | +0.17(+2.97%) |
Sep 04, 2019 | 5.750 | 5.840 | 5.680 | 5.720 | 27,980 | +0.07(+1.24%) |
Sep 03, 2019 | 5.610 | 5.740 | 5.500 | 5.650 | 29,168 | +0.03(+0.53%) |
Aug 30, 2019 | 5.450 | 5.670 | 5.360 | 5.620 | 80,500 | +0.24(+4.46%) |
Aug 29, 2019 | 5.480 | 5.484 | 5.370 | 5.380 | 88,457 | -0.03(-0.55%) |
Aug 28, 2019 | 5.470 | 5.486 | 5.395 | 5.410 | 28,993 | -0.04(-0.73%) |
Aug 27, 2019 | 5.830 | 5.830 | 5.410 | 5.450 | 63,525 | -0.25(-4.39%) |
Aug 26, 2019 | 5.640 | 5.750 | 5.550 | 5.700 | 84,221 | +0.07(+1.24%) |
Aug 23, 2019 | 5.700 | 5.750 | 5.590 | 5.630 | 35,300 | -0.01(-0.18%) |
Aug 22, 2019 | 5.630 | 5.770 | 5.600 | 5.640 | 21,213 | +0.01(+0.18%) |
Aug 21, 2019 | 5.870 | 5.950 | 5.580 | 5.630 | 14,960 | +0.03(+0.54%) |
Aug 20, 2019 | 5.550 | 5.670 | 5.500 | 5.600 | 49,778 | +0.11(+2.00%) |
Aug 19, 2019 | 5.620 | 5.950 | 5.470 | 5.490 | 59,834 | -0.04(-0.72%) |
Aug 16, 2019 | 5.600 | 5.760 | 5.520 | 5.530 | 38,000 | -0.07(-1.25%) |
Aug 15, 2019 | 5.690 | 5.730 | 5.560 | 5.600 | 15,783 | -0.03(-0.53%) |
Aug 14, 2019 | 5.710 | 5.730 | 5.490 | 5.630 | 70,527 | -0.14(-2.43%) |
Aug 13, 2019 | 5.690 | 5.810 | 5.500 | 5.770 | 49,544 | +0.29(+5.29%) |
Aug 12, 2019 | 5.470 | 5.520 | 5.340 | 5.480 | 36,305 | +0.01(+0.18%) |
Aug 09, 2019 | 6.000 | 6.150 | 5.300 | 5.470 | 215,900 | -0.56(-9.29%) |
Aug 08, 2019 | 6.200 | 6.200 | 5.910 | 6.030 | 117,113 | +0.00(+0.00%) |
Aug 07, 2019 | 6.030 | 6.060 | 5.870 | 6.030 | 82,085 | +0.01(+0.17%) |
Aug 06, 2019 | 6.110 | 6.110 | 5.900 | 6.020 | 48,311 | +0.05(+0.84%) |
Aug 05, 2019 | 6.130 | 6.200 | 5.920 | 5.970 | 86,988 | -0.23(-3.71%) |
Aug 02, 2019 | 6.320 | 6.320 | 6.040 | 6.200 | 37,700 | -0.04(-0.64%) |
Aug 01, 2019 | 6.570 | 6.656 | 6.230 | 6.240 | 51,858 | -0.26(-4.00%) |
Jul 31, 2019 | 6.570 | 6.710 | 6.500 | 6.500 | 83,741 | -0.06(-0.91%) |
Jul 30, 2019 | 6.660 | 6.720 | 6.240 | 6.560 | 54,801 | +0.06(+0.92%) |
Jul 29, 2019 | 6.350 | 6.670 | 6.350 | 6.500 | 61,699 | +0.16(+2.52%) |
Jul 26, 2019 | 6.270 | 6.420 | 6.110 | 6.340 | 34,300 | +0.22(+3.59%) |
Jul 25, 2019 | 6.410 | 6.445 | 6.020 | 6.120 | 26,488 | -0.26(-4.08%) |
Jul 24, 2019 | 6.100 | 6.420 | 6.100 | 6.380 | 43,439 | +0.20(+3.24%) |
Jul 23, 2019 | 6.140 | 6.500 | 6.140 | 6.180 | 73,227 | +0.07(+1.15%) |
Jul 22, 2019 | 6.160 | 6.310 | 6.110 | 6.110 | 17,276 | -0.08(-1.29%) |
Jul 19, 2019 | 6.130 | 6.290 | 6.070 | 6.190 | 14,300 | +0.06(+0.98%) |
Jul 18, 2019 | 6.400 | 6.400 | 6.020 | 6.130 | 31,696 | -0.09(-1.45%) |
Jul 17, 2019 | 6.500 | 6.660 | 6.030 | 6.220 | 50,222 | -0.30(-4.60%) |
Jul 16, 2019 | 6.290 | 6.793 | 6.250 | 6.520 | 91,657 | +0.34(+5.50%) |
Jul 15, 2019 | 6.100 | 6.230 | 6.020 | 6.180 | 42,422 | +0.06(+0.98%) |
Jul 12, 2019 | 6.100 | 6.190 | 6.050 | 6.120 | 37,600 | +0.11(+1.83%) |
Jul 11, 2019 | 6.090 | 6.130 | 6.000 | 6.010 | 29,955 | -0.01(-0.17%) |
Jul 10, 2019 | 6.160 | 6.160 | 5.870 | 6.020 | 32,867 | +0.07(+1.18%) |
Jul 09, 2019 | 5.960 | 6.030 | 5.930 | 5.950 | 38,430 | -0.04(-0.67%) |
Jul 08, 2019 | 5.950 | 6.020 | 5.920 | 5.990 | 27,874 | -0.01(-0.17%) |
Jul 05, 2019 | 6.200 | 6.200 | 5.920 | 6.000 | 34,700 | -0.18(-2.91%) |
Jul 03, 2019 | 6.220 | 6.400 | 6.000 | 6.180 | 47,700 | +0.01(+0.16%) |
Jul 02, 2019 | 6.050 | 6.730 | 5.960 | 6.170 | 126,736 | +0.12(+1.98%) |