Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.990 | 9.190 | 8.820 | 8.980 | 10,060 | -0.15(-1.64%) |
Aug 28, 2020 | 8.650 | 9.160 | 8.630 | 9.130 | 16,500 | +0.46(+5.31%) |
Aug 27, 2020 | 8.780 | 8.900 | 8.550 | 8.670 | 25,612 | -0.13(-1.48%) |
Aug 26, 2020 | 9.020 | 9.490 | 8.645 | 8.800 | 84,770 | -0.18(-2.00%) |
Aug 25, 2020 | 8.800 | 9.080 | 8.530 | 8.980 | 23,674 | +0.03(+0.34%) |
Aug 24, 2020 | 9.870 | 10.07 | 8.650 | 8.950 | 75,331 | -1.05(-10.50%) |
Aug 21, 2020 | 9.300 | 10.44 | 9.300 | 10.00 | 100,800 | +0.82(+8.93%) |
Aug 20, 2020 | 9.980 | 10.07 | 9.000 | 9.180 | 116,052 | -0.99(-9.73%) |
Aug 19, 2020 | 10.50 | 10.65 | 10.01 | 10.17 | 30,166 | -0.40(-3.78%) |
Aug 18, 2020 | 10.45 | 10.83 | 10.16 | 10.57 | 21,898 | +0.11(+1.05%) |
Aug 17, 2020 | 10.62 | 10.66 | 10.03 | 10.46 | 45,467 | -0.24(-2.24%) |
Aug 14, 2020 | 11.29 | 11.29 | 10.60 | 10.70 | 53,600 | -0.60(-5.31%) |
Aug 13, 2020 | 11.61 | 11.74 | 10.94 | 11.30 | 58,025 | -0.15(-1.31%) |
Aug 12, 2020 | 11.34 | 11.94 | 11.21 | 11.45 | 56,696 | -0.04(-0.35%) |
Aug 11, 2020 | 10.80 | 12.22 | 10.61 | 11.49 | 245,532 | +0.87(+8.19%) |
Aug 10, 2020 | 10.39 | 10.90 | 9.630 | 10.62 | 86,166 | +0.39(+3.81%) |
Aug 07, 2020 | 10.60 | 10.60 | 9.920 | 10.23 | 81,000 | -0.33(-3.13%) |
Aug 06, 2020 | 11.16 | 11.16 | 10.27 | 10.56 | 66,317 | -0.35(-3.21%) |
Aug 05, 2020 | 11.71 | 11.76 | 10.75 | 10.91 | 92,376 | -0.87(-7.39%) |
Aug 04, 2020 | 11.96 | 11.96 | 11.50 | 11.78 | 47,799 | -0.12(-1.01%) |
Aug 03, 2020 | 12.26 | 12.42 | 11.66 | 11.90 | 84,688 | -0.69(-5.48%) |
Jul 31, 2020 | 13.46 | 13.50 | 11.81 | 12.59 | 215,300 | +0.94(+8.07%) |
Jul 30, 2020 | 12.52 | 12.52 | 11.20 | 11.65 | 103,071 | -0.84(-6.73%) |
Jul 29, 2020 | 12.62 | 13.50 | 12.31 | 12.49 | 60,493 | -0.23(-1.81%) |
Jul 28, 2020 | 12.85 | 14.19 | 12.56 | 12.72 | 211,782 | -0.32(-2.45%) |
Jul 27, 2020 | 11.39 | 13.75 | 10.62 | 13.04 | 724,736 | +2.93(+28.98%) |
Jul 24, 2020 | 9.820 | 10.44 | 9.610 | 10.11 | 61,100 | +0.13(+1.30%) |
Jul 23, 2020 | 10.63 | 11.26 | 9.901 | 9.980 | 75,993 | -0.86(-7.93%) |
Jul 22, 2020 | 11.58 | 11.68 | 10.75 | 10.84 | 119,762 | -0.88(-7.51%) |
Jul 21, 2020 | 12.29 | 13.24 | 11.39 | 11.72 | 215,401 | -0.33(-2.74%) |
Jul 20, 2020 | 11.81 | 12.55 | 11.34 | 12.05 | 112,568 | -0.05(-0.41%) |
Jul 17, 2020 | 11.75 | 12.67 | 11.59 | 12.10 | 168,400 | +0.31(+2.63%) |
Jul 16, 2020 | 9.910 | 12.40 | 9.770 | 11.79 | 311,488 | +1.33(+12.72%) |
Jul 15, 2020 | 10.29 | 12.23 | 9.520 | 10.46 | 824,478 | +1.31(+14.32%) |
Jul 14, 2020 | 9.300 | 9.660 | 8.650 | 9.150 | 134,474 | -0.25(-2.66%) |
Jul 13, 2020 | 9.740 | 9.980 | 9.240 | 9.400 | 109,167 | -0.25(-2.59%) |
Jul 10, 2020 | 9.600 | 9.870 | 9.150 | 9.650 | 78,000 | -0.01(-0.10%) |
Jul 09, 2020 | 9.610 | 10.20 | 9.430 | 9.660 | 133,840 | +0.01(+0.10%) |
Jul 08, 2020 | 10.04 | 10.33 | 9.280 | 9.650 | 155,615 | -0.45(-4.46%) |
Jul 07, 2020 | 8.600 | 10.39 | 8.600 | 10.10 | 502,502 | +1.40(+16.09%) |
Jul 06, 2020 | 8.230 | 8.790 | 7.760 | 8.700 | 171,041 | +0.07(+0.81%) |
Jul 02, 2020 | 6.590 | 9.190 | 6.400 | 8.630 | 1,328,800 | +2.25(+35.27%) |
Jul 01, 2020 | 6.860 | 6.870 | 6.170 | 6.380 | 27,608 | -0.38(-5.62%) |
Jun 30, 2020 | 6.460 | 7.480 | 6.280 | 6.760 | 83,975 | +0.35(+5.46%) |
Jun 29, 2020 | 6.400 | 6.490 | 6.200 | 6.410 | 21,677 | -0.20(-3.03%) |
Jun 26, 2020 | 6.930 | 6.960 | 6.350 | 6.610 | 41,200 | -0.46(-6.51%) |
Jun 25, 2020 | 7.190 | 7.190 | 6.920 | 7.070 | 26,642 | -0.17(-2.35%) |
Jun 24, 2020 | 8.060 | 8.060 | 7.050 | 7.240 | 68,919 | -0.74(-9.27%) |
Jun 23, 2020 | 7.190 | 8.800 | 7.130 | 7.980 | 253,518 | +0.90(+12.71%) |
Jun 22, 2020 | 7.870 | 7.870 | 7.010 | 7.080 | 41,277 | -0.61(-7.93%) |
Jun 19, 2020 | 6.590 | 7.825 | 6.550 | 7.690 | 77,500 | +0.91(+13.42%) |
Jun 18, 2020 | 6.810 | 6.850 | 6.550 | 6.780 | 26,725 | -0.12(-1.74%) |
Jun 17, 2020 | 7.700 | 7.700 | 6.580 | 6.900 | 94,613 | -0.77(-10.04%) |
Jun 16, 2020 | 8.000 | 8.280 | 7.500 | 7.670 | 119,481 | -0.69(-8.25%) |
Jun 15, 2020 | 6.480 | 8.490 | 5.430 | 8.360 | 545,164 | +1.98(+31.03%) |
Jun 12, 2020 | 4.690 | 6.750 | 4.620 | 6.380 | 446,200 | +1.78(+38.70%) |
Jun 11, 2020 | 4.750 | 5.115 | 4.450 | 4.600 | 56,297 | -0.35(-7.07%) |
Jun 10, 2020 | 4.300 | 5.500 | 4.300 | 4.950 | 65,966 | +0.65(+15.12%) |
Jun 09, 2020 | 4.650 | 4.650 | 4.300 | 4.300 | 11,846 | -0.35(-7.53%) |
Jun 08, 2020 | 4.350 | 4.690 | 4.350 | 4.650 | 27,666 | +0.41(+9.67%) |
Jun 05, 2020 | 4.290 | 4.290 | 4.140 | 4.240 | 5,400 | +0.19(+4.69%) |
Jun 04, 2020 | 4.300 | 4.380 | 4.050 | 4.050 | 19,107 | -0.19(-4.48%) |
Jun 03, 2020 | 3.990 | 4.350 | 3.920 | 4.240 | 39,585 | +0.37(+9.42%) |
Jun 02, 2020 | 3.640 | 3.890 | 3.640 | 3.875 | 24,393 | +0.19(+5.18%) |
Jun 01, 2020 | 3.762 | 3.762 | 3.518 | 3.684 | 15,553 | +0.04(+1.22%) |
May 29, 2020 | 3.550 | 3.733 | 3.510 | 3.640 | 9,900 | +0.05(+1.39%) |
May 28, 2020 | 3.670 | 3.710 | 3.500 | 3.590 | 5,875 | -0.15(-4.01%) |
May 27, 2020 | 3.800 | 3.890 | 3.510 | 3.740 | 7,970 | +0.11(+3.03%) |
May 26, 2020 | 3.750 | 3.750 | 3.610 | 3.630 | 7,245 | -0.12(-3.20%) |
May 22, 2020 | 3.600 | 3.770 | 3.600 | 3.750 | 2,500 | -0.05(-1.32%) |
May 21, 2020 | 3.810 | 3.900 | 3.540 | 3.800 | 11,793 | -0.04(-1.04%) |
May 20, 2020 | 3.286 | 4.000 | 3.265 | 3.840 | 80,445 | +0.62(+19.25%) |
May 19, 2020 | 3.160 | 3.280 | 3.150 | 3.220 | 13,145 | +0.01(+0.31%) |
May 18, 2020 | 3.320 | 3.390 | 3.140 | 3.210 | 8,518 | -0.07(-2.13%) |
May 15, 2020 | 3.250 | 3.310 | 3.220 | 3.280 | 7,500 | +0.05(+1.55%) |
May 14, 2020 | 3.200 | 3.250 | 2.900 | 3.230 | 50,725 | +0.00(+0.00%) |
May 13, 2020 | 3.480 | 3.480 | 3.150 | 3.230 | 12,784 | -0.16(-4.72%) |
May 12, 2020 | 3.540 | 3.540 | 3.310 | 3.390 | 33,436 | -0.13(-3.69%) |
May 11, 2020 | 3.320 | 3.520 | 3.200 | 3.520 | 13,853 | +0.12(+3.53%) |
May 08, 2020 | 3.360 | 3.520 | 3.340 | 3.400 | 11,500 | +0.04(+1.19%) |
May 07, 2020 | 3.420 | 3.550 | 3.350 | 3.360 | 5,041 | -0.09(-2.61%) |
May 06, 2020 | 3.490 | 3.490 | 3.289 | 3.450 | 14,509 | +0.07(+2.07%) |
May 05, 2020 | 3.400 | 3.540 | 3.330 | 3.380 | 8,991 | -0.02(-0.59%) |
May 04, 2020 | 3.510 | 3.527 | 3.300 | 3.400 | 18,102 | -0.14(-3.95%) |
May 01, 2020 | 3.650 | 3.940 | 3.500 | 3.540 | 13,100 | -0.24(-6.35%) |
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%) |