Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.12 | 10.36 | 9.800 | 10.16 | 309,347 | +0.12(+1.20%) |
Jun 29, 2020 | 10.60 | 10.92 | 10.00 | 10.04 | 213,120 | -0.44(-4.20%) |
Jun 26, 2020 | 10.68 | 10.80 | 10.20 | 10.48 | 481,175 | -0.28(-2.60%) |
Jun 25, 2020 | 10.60 | 10.80 | 10.16 | 10.76 | 175,655 | +0.24(+2.28%) |
Jun 24, 2020 | 11.00 | 11.12 | 10.20 | 10.52 | 220,218 | -0.40(-3.66%) |
Jun 23, 2020 | 10.76 | 11.40 | 10.64 | 10.92 | 224,678 | +0.36(+3.41%) |
Jun 22, 2020 | 11.00 | 11.04 | 10.00 | 10.56 | 321,428 | -0.36(-3.30%) |
Jun 19, 2020 | 10.92 | 11.36 | 10.60 | 10.92 | 403,500 | +0.24(+2.25%) |
Jun 18, 2020 | 10.56 | 11.00 | 10.44 | 10.68 | 166,225 | +0.08(+0.75%) |
Jun 17, 2020 | 11.88 | 11.92 | 10.40 | 10.60 | 452,402 | -0.96(-8.30%) |
Jun 16, 2020 | 10.56 | 14.00 | 10.48 | 11.56 | 2,243,505 | +1.48(+14.68%) |
Jun 15, 2020 | 9.200 | 10.16 | 9.000 | 10.08 | 359,455 | +0.52(+5.44%) |
Jun 12, 2020 | 9.840 | 10.08 | 9.120 | 9.560 | 234,125 | +0.24(+2.58%) |
Jun 11, 2020 | 10.20 | 10.44 | 9.040 | 9.320 | 261,180 | -1.12(-10.73%) |
Jun 10, 2020 | 10.72 | 10.96 | 10.36 | 10.44 | 130,063 | -0.24(-2.25%) |
Jun 09, 2020 | 11.24 | 11.44 | 10.60 | 10.68 | 257,169 | -0.72(-6.32%) |
Jun 08, 2020 | 11.04 | 11.68 | 10.84 | 11.40 | 197,568 | +0.42(+3.83%) |
Jun 05, 2020 | 10.72 | 11.16 | 10.56 | 10.98 | 235,400 | +0.34(+3.20%) |
Jun 04, 2020 | 10.36 | 11.00 | 10.24 | 10.64 | 222,285 | +0.28(+2.70%) |
Jun 03, 2020 | 10.48 | 10.56 | 10.00 | 10.36 | 262,502 | +0.08(+0.78%) |
Jun 02, 2020 | 10.44 | 10.60 | 9.800 | 10.28 | 337,178 | -0.20(-1.91%) |
Jun 01, 2020 | 10.24 | 10.76 | 10.20 | 10.48 | 258,024 | +0.32(+3.15%) |
May 29, 2020 | 10.60 | 10.80 | 10.00 | 10.16 | 1,034,500 | -1.04(-9.29%) |
May 28, 2020 | 12.32 | 12.64 | 11.20 | 11.20 | 342,515 | -1.08(-8.79%) |
May 27, 2020 | 13.16 | 13.16 | 11.80 | 12.28 | 262,344 | -0.44(-3.46%) |
May 26, 2020 | 12.76 | 13.64 | 12.12 | 12.72 | 323,694 | +0.48(+3.92%) |
May 22, 2020 | 11.40 | 12.24 | 11.12 | 12.24 | 188,250 | +0.84(+7.37%) |
May 21, 2020 | 11.56 | 12.80 | 10.88 | 11.40 | 421,662 | -0.20(-1.72%) |
May 20, 2020 | 11.12 | 11.68 | 10.96 | 11.60 | 277,557 | +0.60(+5.45%) |
May 19, 2020 | 10.16 | 12.00 | 9.920 | 11.00 | 468,902 | +0.92(+9.13%) |
May 18, 2020 | 9.800 | 10.68 | 9.480 | 10.08 | 530,145 | +0.96(+10.53%) |
May 15, 2020 | 8.640 | 9.440 | 8.560 | 9.120 | 284,825 | +0.64(+7.55%) |
May 14, 2020 | 8.520 | 8.760 | 8.080 | 8.480 | 186,051 | -0.32(-3.64%) |
May 13, 2020 | 9.000 | 9.600 | 8.240 | 8.800 | 318,142 | +0.08(+0.92%) |
May 12, 2020 | 8.520 | 9.440 | 8.400 | 8.720 | 246,335 | +0.20(+2.35%) |
May 11, 2020 | 7.920 | 8.760 | 7.800 | 8.520 | 256,676 | +0.60(+7.58%) |
May 08, 2020 | 8.160 | 8.480 | 7.720 | 7.920 | 227,975 | -0.04(-0.50%) |
May 07, 2020 | 8.760 | 8.760 | 7.920 | 7.960 | 198,718 | -0.64(-7.44%) |
May 06, 2020 | 8.000 | 8.720 | 7.520 | 8.600 | 225,964 | +0.76(+9.69%) |
May 05, 2020 | 7.560 | 8.080 | 7.360 | 7.840 | 165,385 | +0.64(+8.89%) |
May 04, 2020 | 7.680 | 7.880 | 7.200 | 7.200 | 175,129 | -0.80(-10.00%) |
May 01, 2020 | 8.200 | 8.200 | 7.760 | 8.000 | 176,100 | -0.16(-1.96%) |
Apr 30, 2020 | 8.560 | 8.680 | 8.025 | 8.160 | 100,351 | -0.44(-5.12%) |
Apr 29, 2020 | 8.840 | 8.840 | 8.480 | 8.600 | 106,802 | +0.16(+1.90%) |
Apr 28, 2020 | 8.840 | 9.000 | 8.080 | 8.440 | 138,006 | +0.08(+0.96%) |
Apr 27, 2020 | 8.080 | 8.640 | 7.640 | 8.360 | 167,713 | +0.48(+6.09%) |
Apr 24, 2020 | 7.600 | 8.080 | 7.440 | 7.880 | 116,950 | +0.44(+5.91%) |
Apr 23, 2020 | 7.640 | 7.920 | 7.400 | 7.440 | 74,618 | -0.32(-4.12%) |
Apr 22, 2020 | 7.840 | 7.840 | 7.320 | 7.760 | 66,653 | +0.08(+1.04%) |
Apr 21, 2020 | 7.240 | 7.720 | 7.080 | 7.680 | 79,370 | +0.20(+2.67%) |
Apr 20, 2020 | 7.520 | 7.760 | 6.680 | 7.480 | 114,533 | -0.12(-1.58%) |
Apr 17, 2020 | 7.280 | 7.747 | 7.120 | 7.600 | 132,925 | +0.44(+6.15%) |
Apr 16, 2020 | 7.160 | 7.400 | 6.860 | 7.160 | 73,388 | +0.00(+0.00%) |
Apr 15, 2020 | 7.320 | 7.320 | 6.720 | 7.160 | 106,179 | -0.32(-4.28%) |
Apr 14, 2020 | 7.600 | 8.000 | 7.360 | 7.480 | 116,429 | +0.08(+1.08%) |
Apr 13, 2020 | 6.720 | 7.560 | 6.400 | 7.400 | 148,566 | +0.76(+11.45%) |
Apr 09, 2020 | 7.000 | 7.000 | 6.240 | 6.640 | 242,700 | +0.04(+0.61%) |
Apr 08, 2020 | 6.640 | 7.040 | 6.400 | 6.600 | 128,901 | +0.08(+1.23%) |
Apr 07, 2020 | 6.640 | 6.880 | 6.280 | 6.520 | 144,242 | +0.04(+0.62%) |
Apr 06, 2020 | 6.360 | 6.600 | 6.120 | 6.480 | 262,759 | +0.52(+8.72%) |
Apr 03, 2020 | 6.440 | 6.640 | 5.920 | 5.960 | 108,100 | -0.48(-7.45%) |
Apr 02, 2020 | 6.920 | 7.120 | 6.160 | 6.440 | 198,375 | -0.48(-6.94%) |
Apr 01, 2020 | 7.840 | 7.840 | 6.800 | 6.920 | 172,018 | -1.20(-14.78%) |
Mar 31, 2020 | 7.360 | 8.480 | 7.120 | 8.120 | 169,160 | +0.72(+9.73%) |
Mar 30, 2020 | 7.280 | 7.400 | 6.720 | 7.400 | 126,965 | +0.16(+2.21%) |
Mar 27, 2020 | 7.840 | 7.960 | 7.200 | 7.240 | 115,550 | -0.76(-9.50%) |
Mar 26, 2020 | 8.120 | 8.120 | 7.760 | 8.000 | 158,031 | -0.16(-1.96%) |
Mar 25, 2020 | 8.400 | 8.680 | 7.560 | 8.160 | 227,556 | -0.24(-2.86%) |
Mar 24, 2020 | 7.840 | 8.400 | 7.240 | 8.400 | 272,041 | +1.16(+16.02%) |
Mar 23, 2020 | 8.440 | 9.000 | 6.920 | 7.240 | 378,636 | -1.16(-13.81%) |
Mar 20, 2020 | 6.600 | 9.280 | 6.480 | 8.400 | 1,323,300 | +1.92(+29.63%) |
Mar 19, 2020 | 5.200 | 6.480 | 4.960 | 6.480 | 207,550 | +1.32(+25.58%) |
Mar 18, 2020 | 5.280 | 5.680 | 4.880 | 5.160 | 275,271 | -0.60(-10.42%) |
Mar 17, 2020 | 5.280 | 6.000 | 4.600 | 5.760 | 336,940 | +1.00(+21.01%) |
Mar 16, 2020 | 5.320 | 5.400 | 4.160 | 4.760 | 550,155 | -1.44(-23.23%) |
Mar 13, 2020 | 5.800 | 6.200 | 5.000 | 6.200 | 416,050 | +0.84(+15.67%) |
Mar 12, 2020 | 5.640 | 6.000 | 4.200 | 5.360 | 513,875 | -1.20(-18.29%) |
Mar 11, 2020 | 7.320 | 7.760 | 6.440 | 6.560 | 275,052 | -0.96(-12.77%) |
Mar 10, 2020 | 8.160 | 8.640 | 7.200 | 7.520 | 379,268 | -0.44(-5.53%) |
Mar 09, 2020 | 9.200 | 9.320 | 7.920 | 7.960 | 293,018 | -1.76(-18.11%) |
Mar 06, 2020 | 10.04 | 10.48 | 9.680 | 9.720 | 219,350 | -0.84(-7.95%) |
Mar 05, 2020 | 11.00 | 11.20 | 10.24 | 10.56 | 189,728 | -0.44(-4.00%) |
Mar 04, 2020 | 10.60 | 11.08 | 10.28 | 11.00 | 181,429 | +0.64(+6.18%) |
Mar 03, 2020 | 10.12 | 11.12 | 10.00 | 10.36 | 237,065 | +0.28(+2.78%) |
Mar 02, 2020 | 10.24 | 10.36 | 9.800 | 10.08 | 179,602 | +0.08(+0.80%) |
Feb 28, 2020 | 9.920 | 10.32 | 9.320 | 10.00 | 427,125 | -0.24(-2.34%) |
Feb 27, 2020 | 10.60 | 11.08 | 10.12 | 10.24 | 262,096 | -0.72(-6.57%) |
Feb 26, 2020 | 11.24 | 11.48 | 10.52 | 10.96 | 267,902 | -0.28(-2.49%) |
Feb 25, 2020 | 11.60 | 11.64 | 10.60 | 11.24 | 406,886 | -0.20(-1.75%) |
Feb 24, 2020 | 10.88 | 11.68 | 10.40 | 11.44 | 329,340 | +0.08(+0.70%) |
Feb 21, 2020 | 11.12 | 11.60 | 10.84 | 11.36 | 383,125 | -0.80(-6.58%) |
Feb 20, 2020 | 10.52 | 12.36 | 10.20 | 12.16 | 691,166 | +1.72(+16.48%) |
Feb 19, 2020 | 10.88 | 11.08 | 10.08 | 10.44 | 386,539 | -0.36(-3.33%) |
Feb 18, 2020 | 9.200 | 11.16 | 9.160 | 10.80 | 831,389 | +1.60(+17.39%) |
Feb 14, 2020 | 8.840 | 9.360 | 8.520 | 9.200 | 264,475 | +0.28(+3.14%) |
Feb 13, 2020 | 8.960 | 8.960 | 8.640 | 8.920 | 83,367 | -0.04(-0.45%) |
Feb 12, 2020 | 8.840 | 9.120 | 8.760 | 8.960 | 120,751 | +0.04(+0.45%) |
Feb 11, 2020 | 8.840 | 9.360 | 8.600 | 8.920 | 161,162 | +0.08(+0.90%) |
Feb 10, 2020 | 8.960 | 9.360 | 8.680 | 8.840 | 206,808 | -0.16(-1.78%) |
Feb 07, 2020 | 8.600 | 9.400 | 8.480 | 9.000 | 311,025 | +0.44(+5.14%) |
Feb 06, 2020 | 8.640 | 8.720 | 8.480 | 8.560 | 98,590 | +0.04(+0.47%) |
Feb 05, 2020 | 8.480 | 8.680 | 8.320 | 8.520 | 182,762 | +0.12(+1.43%) |
Feb 04, 2020 | 8.680 | 8.800 | 8.200 | 8.400 | 159,102 | -0.08(-0.94%) |
Feb 03, 2020 | 8.200 | 9.040 | 8.040 | 8.480 | 312,598 | +0.36(+4.43%) |
Jan 31, 2020 | 8.280 | 8.360 | 7.960 | 8.120 | 207,725 | -0.28(-3.33%) |
Jan 30, 2020 | 8.240 | 8.440 | 8.040 | 8.400 | 164,305 | +0.08(+0.96%) |
Jan 29, 2020 | 8.560 | 8.600 | 8.200 | 8.320 | 94,378 | -0.20(-2.35%) |
Jan 28, 2020 | 8.280 | 8.600 | 8.260 | 8.520 | 111,312 | +0.24(+2.90%) |
Jan 27, 2020 | 8.240 | 8.520 | 8.080 | 8.280 | 183,928 | -0.28(-3.27%) |
Jan 24, 2020 | 9.040 | 9.080 | 8.400 | 8.560 | 195,000 | -0.44(-4.89%) |
Jan 23, 2020 | 9.040 | 9.240 | 8.400 | 9.000 | 191,193 | +0.00(+0.00%) |
Jan 22, 2020 | 9.480 | 9.514 | 8.800 | 9.000 | 315,450 | -0.24(-2.60%) |
Jan 21, 2020 | 9.280 | 9.680 | 9.000 | 9.240 | 361,146 | +0.20(+2.21%) |
Jan 17, 2020 | 9.360 | 9.560 | 8.880 | 9.040 | 172,250 | -0.16(-1.74%) |
Jan 16, 2020 | 9.200 | 10.00 | 9.000 | 9.200 | 526,869 | +0.08(+0.88%) |
Jan 15, 2020 | 8.400 | 9.120 | 8.280 | 9.120 | 275,555 | +0.68(+8.06%) |
Jan 14, 2020 | 8.560 | 8.560 | 8.200 | 8.440 | 199,813 | -0.04(-0.47%) |
Jan 13, 2020 | 8.640 | 8.880 | 8.360 | 8.480 | 270,063 | +0.00(+0.00%) |
Jan 10, 2020 | 8.720 | 8.720 | 8.080 | 8.480 | 279,050 | -0.08(-0.93%) |
Jan 09, 2020 | 8.400 | 8.840 | 8.320 | 8.560 | 288,527 | +0.00(+0.00%) |
Jan 08, 2020 | 8.520 | 8.520 | 7.920 | 8.560 | 300,387 | +0.08(+0.94%) |
Jan 07, 2020 | 8.400 | 8.960 | 8.160 | 8.480 | 350,839 | +0.32(+3.92%) |
Jan 06, 2020 | 8.040 | 8.200 | 7.720 | 8.160 | 223,564 | +0.12(+1.49%) |
Jan 03, 2020 | 8.400 | 8.400 | 7.680 | 8.040 | 472,000 | -0.44(-5.19%) |
Jan 02, 2020 | 8.800 | 8.840 | 8.280 | 8.480 | 303,020 | -0.16(-1.85%) |
Dec 31, 2019 | 8.600 | 9.000 | 8.360 | 8.640 | 378,300 | -0.04(-0.46%) |
Dec 30, 2019 | 9.440 | 9.560 | 8.480 | 8.680 | 503,899 | -0.40(-4.41%) |
Dec 27, 2019 | 9.480 | 10.32 | 9.028 | 9.080 | 752,150 | -0.36(-3.81%) |
Dec 26, 2019 | 9.880 | 10.36 | 8.880 | 9.440 | 656,988 | -0.60(-5.98%) |
Dec 24, 2019 | 9.560 | 10.44 | 9.340 | 10.04 | 898,800 | +0.72(+7.73%) |
Dec 23, 2019 | 8.720 | 9.920 | 8.320 | 9.320 | 1,686,267 | +0.64(+7.37%) |
Dec 20, 2019 | 6.680 | 9.560 | 6.640 | 8.680 | 4,757,175 | +2.68(+44.67%) |
Dec 19, 2019 | 6.040 | 6.160 | 5.840 | 6.000 | 373,937 | +0.00(+0.00%) |
Dec 18, 2019 | 6.400 | 6.560 | 5.920 | 6.000 | 354,827 | -0.36(-5.66%) |
Dec 17, 2019 | 6.960 | 6.999 | 6.320 | 6.360 | 240,299 | -0.44(-6.47%) |
Dec 16, 2019 | 6.720 | 6.840 | 6.600 | 6.800 | 322,112 | +0.32(+4.94%) |
Dec 13, 2019 | 6.920 | 7.200 | 6.160 | 6.480 | 460,400 | -0.36(-5.26%) |
Dec 12, 2019 | 6.840 | 7.040 | 6.400 | 6.840 | 622,566 | -0.28(-3.93%) |
Dec 11, 2019 | 5.400 | 7.360 | 5.400 | 7.120 | 3,258,674 | +1.96(+37.98%) |
Dec 10, 2019 | 5.080 | 5.280 | 4.960 | 5.160 | 106,004 | +0.08(+1.57%) |
Dec 09, 2019 | 5.480 | 5.680 | 5.000 | 5.080 | 152,677 | -0.16(-3.05%) |
Dec 06, 2019 | 5.040 | 5.440 | 5.040 | 5.240 | 198,750 | +0.20(+3.97%) |
Dec 05, 2019 | 4.600 | 5.920 | 4.440 | 5.040 | 566,298 | +0.64(+14.55%) |
Dec 04, 2019 | 4.720 | 4.880 | 4.320 | 4.400 | 240,077 | -0.32(-6.78%) |
Dec 03, 2019 | 5.000 | 5.240 | 4.640 | 4.720 | 117,714 | -0.48(-9.23%) |
Dec 02, 2019 | 5.360 | 5.400 | 5.000 | 5.200 | 115,930 | -0.08(-1.52%) |
Nov 29, 2019 | 4.800 | 5.320 | 4.780 | 5.280 | 171,550 | +0.48(+10.00%) |
Nov 27, 2019 | 4.520 | 4.920 | 4.441 | 4.800 | 150,700 | +0.32(+7.14%) |
Nov 26, 2019 | 4.280 | 4.560 | 4.160 | 4.480 | 143,883 | +0.24(+5.66%) |
Nov 25, 2019 | 4.240 | 4.560 | 4.200 | 4.240 | 152,428 | +0.00(+0.00%) |
Nov 22, 2019 | 4.240 | 4.280 | 4.120 | 4.240 | 123,375 | +0.04(+0.95%) |
Nov 21, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 67,006 | +0.04(+0.96%) |
Nov 20, 2019 | 4.080 | 4.240 | 4.040 | 4.160 | 111,130 | +0.00(+0.00%) |
Nov 19, 2019 | 4.160 | 4.360 | 4.120 | 4.160 | 122,726 | -0.20(-4.59%) |
Nov 18, 2019 | 4.400 | 4.520 | 4.080 | 4.360 | 458,038 | +0.00(+0.00%) |
Nov 15, 2019 | 4.520 | 4.520 | 4.280 | 4.360 | 88,050 | -0.16(-3.54%) |
Nov 14, 2019 | 4.520 | 4.520 | 4.360 | 4.520 | 64,578 | +0.00(+0.00%) |
Nov 13, 2019 | 4.480 | 4.600 | 4.400 | 4.520 | 76,953 | +0.00(+0.00%) |
Nov 12, 2019 | 4.560 | 4.760 | 4.480 | 4.520 | 99,595 | -0.08(-1.74%) |
Nov 11, 2019 | 4.560 | 4.680 | 4.520 | 4.600 | 94,933 | +0.04(+0.88%) |
Nov 08, 2019 | 4.520 | 4.640 | 4.400 | 4.560 | 133,500 | +0.00(+0.00%) |
Nov 07, 2019 | 4.640 | 4.880 | 4.440 | 4.560 | 142,991 | -0.04(-0.87%) |
Nov 06, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 161,800 | -0.28(-5.74%) |
Nov 05, 2019 | 4.880 | 4.920 | 4.840 | 4.880 | 87,315 | +0.04(+0.83%) |
Nov 04, 2019 | 4.920 | 5.000 | 4.840 | 4.840 | 152,372 | -0.08(-1.63%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.720 | 4.920 | 174,625 | +0.24(+5.13%) |
Oct 31, 2019 | 4.840 | 4.880 | 4.600 | 4.680 | 177,657 | -0.16(-3.31%) |
Oct 30, 2019 | 5.000 | 5.080 | 4.800 | 4.840 | 113,359 | -0.12(-2.42%) |
Oct 29, 2019 | 5.160 | 5.160 | 4.960 | 4.960 | 118,200 | -0.16(-3.13%) |
Oct 28, 2019 | 5.080 | 5.280 | 5.040 | 5.120 | 129,639 | +0.08(+1.59%) |
Oct 25, 2019 | 5.000 | 5.120 | 4.840 | 5.040 | 148,050 | +0.00(+0.00%) |
Oct 24, 2019 | 5.040 | 5.080 | 4.920 | 5.040 | 106,865 | +0.04(+0.80%) |
Oct 23, 2019 | 5.080 | 5.160 | 4.840 | 5.000 | 163,354 | -0.12(-2.34%) |
Oct 22, 2019 | 5.280 | 5.320 | 4.920 | 5.120 | 246,252 | -0.24(-4.48%) |
Oct 21, 2019 | 5.480 | 5.480 | 5.200 | 5.360 | 436,520 | -0.04(-0.74%) |
Oct 18, 2019 | 5.520 | 5.572 | 5.200 | 5.400 | 258,675 | +0.08(+1.50%) |
Oct 17, 2019 | 5.600 | 5.600 | 5.200 | 5.320 | 163,608 | -0.20(-3.62%) |
Oct 16, 2019 | 5.560 | 5.680 | 5.400 | 5.520 | 127,286 | -0.08(-1.43%) |
Oct 15, 2019 | 5.520 | 5.720 | 5.482 | 5.600 | 149,600 | +0.04(+0.72%) |
Oct 14, 2019 | 5.760 | 5.760 | 5.400 | 5.560 | 179,664 | -0.20(-3.47%) |
Oct 11, 2019 | 5.600 | 5.880 | 5.360 | 5.760 | 168,300 | +0.16(+2.86%) |
Oct 10, 2019 | 5.640 | 5.640 | 5.400 | 5.600 | 110,742 | -0.08(-1.41%) |
Oct 09, 2019 | 5.760 | 5.800 | 5.600 | 5.680 | 67,170 | +0.00(+0.00%) |
Oct 08, 2019 | 5.920 | 5.920 | 5.640 | 5.680 | 100,065 | -0.20(-3.40%) |
Oct 07, 2019 | 5.680 | 6.120 | 5.600 | 5.880 | 166,129 | +0.08(+1.38%) |
Oct 04, 2019 | 5.640 | 5.800 | 5.440 | 5.800 | 175,075 | +0.20(+3.57%) |
Oct 03, 2019 | 5.840 | 5.880 | 5.520 | 5.600 | 163,998 | -0.28(-4.76%) |
Oct 02, 2019 | 5.600 | 5.880 | 5.360 | 5.880 | 150,312 | +0.32(+5.76%) |
Oct 01, 2019 | 6.120 | 6.160 | 5.520 | 5.560 | 273,877 | -0.60(-9.74%) |
Sep 30, 2019 | 6.120 | 6.320 | 6.000 | 6.160 | 203,487 | +0.08(+1.32%) |
Sep 27, 2019 | 6.440 | 6.600 | 6.000 | 6.080 | 574,400 | -0.68(-10.06%) |
Sep 26, 2019 | 7.760 | 8.000 | 5.960 | 6.760 | 7,207,900 | +1.28(+23.36%) |
Sep 25, 2019 | 5.120 | 5.560 | 5.040 | 5.480 | 114,481 | +0.40(+7.87%) |
Sep 24, 2019 | 5.600 | 5.720 | 5.040 | 5.080 | 257,994 | -0.48(-8.63%) |
Sep 23, 2019 | 5.680 | 6.040 | 5.480 | 5.560 | 303,450 | -0.16(-2.80%) |
Sep 20, 2019 | 5.480 | 5.920 | 5.440 | 5.720 | 337,775 | +0.24(+4.38%) |
Sep 19, 2019 | 6.440 | 6.440 | 5.440 | 5.480 | 349,342 | -0.80(-12.74%) |
Sep 18, 2019 | 6.960 | 6.960 | 5.880 | 6.280 | 336,607 | -0.68(-9.77%) |
Sep 17, 2019 | 7.120 | 7.440 | 6.960 | 6.960 | 142,792 | -0.16(-2.25%) |
Sep 16, 2019 | 6.800 | 7.240 | 6.720 | 7.120 | 116,916 | +0.36(+5.33%) |
Sep 13, 2019 | 6.840 | 7.174 | 6.600 | 6.760 | 142,100 | +0.00(+0.00%) |
Sep 12, 2019 | 7.160 | 7.200 | 6.720 | 6.760 | 193,860 | -0.44(-6.11%) |
Sep 11, 2019 | 7.320 | 7.880 | 7.080 | 7.200 | 270,770 | -0.20(-2.70%) |
Sep 10, 2019 | 6.880 | 7.520 | 6.440 | 7.400 | 237,844 | +0.44(+6.32%) |
Sep 09, 2019 | 7.000 | 7.920 | 6.920 | 6.960 | 416,634 | +0.04(+0.58%) |
Sep 06, 2019 | 6.840 | 7.300 | 6.480 | 6.920 | 736,600 | +0.16(+2.37%) |
Sep 05, 2019 | 6.080 | 6.880 | 5.880 | 6.760 | 546,781 | +0.52(+8.33%) |
Sep 04, 2019 | 5.200 | 7.680 | 5.120 | 6.240 | 2,890,359 | +1.16(+22.83%) |
Sep 03, 2019 | 4.800 | 5.080 | 4.640 | 5.080 | 224,592 | +0.48(+10.43%) |
Aug 30, 2019 | 4.640 | 4.720 | 4.400 | 4.600 | 83,400 | -0.04(-0.86%) |
Aug 29, 2019 | 4.480 | 4.640 | 4.480 | 4.640 | 47,399 | +0.16(+3.57%) |
Aug 28, 2019 | 4.440 | 4.560 | 4.280 | 4.480 | 64,582 | +0.08(+1.82%) |
Aug 27, 2019 | 4.400 | 4.720 | 4.360 | 4.400 | 112,363 | -0.04(-0.90%) |
Aug 26, 2019 | 4.320 | 4.440 | 4.240 | 4.440 | 122,267 | +0.12(+2.78%) |
Aug 23, 2019 | 4.520 | 4.640 | 4.280 | 4.320 | 178,450 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.720 | 4.400 | 4.440 | 166,726 | -0.04(-0.89%) |
Aug 21, 2019 | 4.520 | 4.760 | 4.360 | 4.480 | 126,125 | +0.00(+0.00%) |
Aug 20, 2019 | 4.480 | 4.560 | 4.360 | 4.480 | 85,390 | +0.00(+0.00%) |
Aug 19, 2019 | 4.760 | 4.800 | 4.280 | 4.480 | 182,180 | -0.20(-4.27%) |
Aug 16, 2019 | 4.480 | 4.876 | 4.440 | 4.680 | 158,425 | +0.24(+5.41%) |
Aug 15, 2019 | 4.760 | 4.920 | 4.320 | 4.440 | 123,049 | -0.32(-6.72%) |
Aug 14, 2019 | 4.840 | 4.920 | 4.600 | 4.760 | 147,028 | -0.16(-3.25%) |
Aug 13, 2019 | 4.880 | 5.000 | 4.800 | 4.920 | 87,280 | +0.00(+0.00%) |
Aug 12, 2019 | 4.760 | 5.080 | 4.720 | 4.920 | 121,742 | +0.16(+3.36%) |
Aug 09, 2019 | 4.720 | 5.000 | 4.640 | 4.760 | 269,400 | +0.12(+2.59%) |
Aug 08, 2019 | 4.320 | 4.760 | 4.320 | 4.640 | 228,302 | +0.36(+8.41%) |
Aug 07, 2019 | 4.240 | 4.360 | 4.120 | 4.280 | 112,464 | +0.00(+0.00%) |
Aug 06, 2019 | 4.240 | 4.360 | 4.080 | 4.280 | 108,686 | +0.04(+0.94%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.080 | 4.240 | 144,917 | -0.16(-3.64%) |
Aug 02, 2019 | 4.200 | 4.480 | 4.080 | 4.400 | 109,075 | +0.24(+5.77%) |
Aug 01, 2019 | 4.440 | 4.560 | 4.120 | 4.160 | 150,222 | -0.24(-5.45%) |
Jul 31, 2019 | 4.560 | 4.760 | 4.400 | 4.400 | 157,960 | -0.20(-4.35%) |
Jul 30, 2019 | 4.600 | 4.800 | 4.440 | 4.600 | 214,036 | +0.00(+0.00%) |
Jul 29, 2019 | 4.440 | 4.640 | 4.160 | 4.600 | 310,480 | +0.12(+2.68%) |
Jul 26, 2019 | 4.760 | 4.760 | 4.280 | 4.480 | 456,975 | -0.32(-6.67%) |
Jul 25, 2019 | 3.800 | 4.840 | 3.800 | 4.800 | 936,172 | +0.91(+23.41%) |
Jul 24, 2019 | 4.480 | 4.560 | 3.080 | 3.890 | 2,525,151 | -0.87(-18.29%) |
Jul 23, 2019 | 5.560 | 6.200 | 4.680 | 4.760 | 2,956,029 | -11.16(-70.10%) |
Jul 22, 2019 | 15.96 | 16.40 | 15.44 | 15.92 | 108,549 | +0.36(+2.31%) |
Jul 19, 2019 | 15.80 | 16.23 | 15.44 | 15.56 | 96,575 | -0.24(-1.52%) |
Jul 18, 2019 | 16.24 | 16.89 | 15.68 | 15.80 | 101,924 | -0.44(-2.71%) |
Jul 17, 2019 | 16.92 | 17.04 | 16.12 | 16.24 | 69,375 | -0.68(-4.02%) |
Jul 16, 2019 | 17.80 | 17.88 | 16.56 | 16.92 | 99,109 | -0.88(-4.94%) |
Jul 15, 2019 | 18.12 | 18.28 | 17.44 | 17.80 | 88,801 | -0.52(-2.84%) |
Jul 12, 2019 | 18.32 | 18.88 | 18.00 | 18.32 | 76,775 | +0.04(+0.22%) |
Jul 11, 2019 | 18.60 | 18.60 | 18.12 | 18.28 | 71,937 | -0.32(-1.72%) |
Jul 10, 2019 | 18.68 | 18.88 | 18.24 | 18.60 | 52,072 | +0.08(+0.43%) |
Jul 09, 2019 | 18.04 | 19.32 | 18.04 | 18.52 | 151,746 | +0.48(+2.66%) |
Jul 08, 2019 | 17.80 | 18.32 | 17.44 | 18.04 | 78,951 | +0.20(+1.12%) |
Jul 05, 2019 | 17.96 | 18.56 | 17.28 | 17.84 | 197,675 | +0.32(+1.83%) |
Jul 03, 2019 | 17.24 | 17.60 | 16.72 | 17.52 | 45,900 | +0.40(+2.34%) |
Jul 02, 2019 | 17.08 | 17.46 | 16.72 | 17.12 | 91,347 | +0.64(+3.88%) |