Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.070 | 6.200 | 5.810 | 5.812 | 58,805 | -0.32(-5.26%) |
Apr 29, 2020 | 6.150 | 6.250 | 6.020 | 6.135 | 196,760 | +0.71(+12.98%) |
Apr 28, 2020 | 5.590 | 5.600 | 5.400 | 5.430 | 167,295 | -0.50(-8.35%) |
Apr 27, 2020 | 5.860 | 6.000 | 5.800 | 5.925 | 77,415 | +0.12(+2.16%) |
Apr 24, 2020 | 5.820 | 5.850 | 5.670 | 5.800 | 325,400 | +0.20(+3.57%) |
Apr 23, 2020 | 5.690 | 5.905 | 5.600 | 5.600 | 90,556 | +0.12(+2.19%) |
Apr 22, 2020 | 5.290 | 5.561 | 5.250 | 5.480 | 162,635 | +0.31(+5.89%) |
Apr 21, 2020 | 5.070 | 5.240 | 5.040 | 5.175 | 108,270 | -0.71(-12.06%) |
Apr 20, 2020 | 5.780 | 6.120 | 5.730 | 5.885 | 109,250 | +0.22(+3.98%) |
Apr 17, 2020 | 5.700 | 5.820 | 5.600 | 5.660 | 122,300 | -0.04(-0.70%) |
Apr 16, 2020 | 5.930 | 6.000 | 5.700 | 5.700 | 120,168 | -0.67(-10.52%) |
Apr 15, 2020 | 6.330 | 6.380 | 6.250 | 6.370 | 71,972 | -0.29(-4.35%) |
Apr 14, 2020 | 6.200 | 6.900 | 6.200 | 6.660 | 318,832 | +0.81(+13.85%) |
Apr 13, 2020 | 5.750 | 5.850 | 5.380 | 5.850 | 314,074 | +0.10(+1.74%) |
Apr 09, 2020 | 5.670 | 5.920 | 5.610 | 5.750 | 382,600 | +0.38(+7.15%) |
Apr 08, 2020 | 5.410 | 5.410 | 5.200 | 5.367 | 130,730 | -0.01(-0.25%) |
Apr 07, 2020 | 5.400 | 5.650 | 5.330 | 5.380 | 294,796 | +0.57(+11.85%) |
Apr 06, 2020 | 4.390 | 4.810 | 4.390 | 4.810 | 170,284 | +0.72(+17.75%) |
Apr 03, 2020 | 4.240 | 4.240 | 3.890 | 4.085 | 161,200 | -0.01(-0.37%) |
Apr 02, 2020 | 3.870 | 4.300 | 3.870 | 4.100 | 108,105 | +0.23(+6.03%) |
Apr 01, 2020 | 4.015 | 4.100 | 3.860 | 3.867 | 77,941 | -0.46(-10.71%) |
Mar 31, 2020 | 4.130 | 4.470 | 4.120 | 4.331 | 58,936 | -0.08(-1.79%) |
Mar 30, 2020 | 4.335 | 4.450 | 4.190 | 4.410 | 135,981 | +0.03(+0.68%) |
Mar 27, 2020 | 4.480 | 4.590 | 4.190 | 4.380 | 102,200 | -0.37(-7.79%) |
Mar 26, 2020 | 5.030 | 5.060 | 4.560 | 4.750 | 346,122 | -0.07(-1.45%) |
Mar 25, 2020 | 4.360 | 4.870 | 4.260 | 4.820 | 1,328,508 | +0.96(+24.87%) |
Mar 24, 2020 | 3.780 | 3.930 | 3.770 | 3.860 | 270,605 | +0.86(+28.67%) |
Mar 23, 2020 | 3.180 | 3.210 | 3.000 | 3.000 | 111,056 | -0.25(-7.69%) |
Mar 20, 2020 | 3.600 | 3.600 | 3.140 | 3.250 | 153,300 | -0.12(-3.70%) |
Mar 19, 2020 | 3.510 | 3.513 | 3.346 | 3.375 | 274,523 | +0.08(+2.27%) |
Mar 18, 2020 | 3.100 | 3.910 | 2.730 | 3.300 | 249,941 | -1.42(-30.08%) |
Mar 17, 2020 | 4.420 | 4.800 | 4.390 | 4.720 | 211,651 | +0.17(+3.74%) |
Mar 16, 2020 | 4.195 | 5.070 | 4.140 | 4.550 | 175,574 | -1.36(-22.95%) |
Mar 13, 2020 | 6.180 | 6.225 | 5.760 | 5.905 | 150,100 | +0.33(+6.01%) |
Mar 12, 2020 | 5.770 | 5.980 | 5.300 | 5.570 | 394,971 | -1.89(-25.31%) |
Mar 11, 2020 | 7.730 | 7.810 | 7.300 | 7.457 | 98,396 | -0.07(-0.96%) |
Mar 10, 2020 | 7.470 | 7.610 | 7.260 | 7.530 | 54,105 | +0.26(+3.58%) |
Mar 09, 2020 | 7.497 | 7.717 | 7.260 | 7.270 | 262,581 | -1.63(-18.31%) |
Mar 06, 2020 | 8.980 | 9.110 | 8.820 | 8.900 | 151,200 | +0.90(+11.25%) |
Mar 05, 2020 | 8.185 | 8.190 | 8.000 | 8.000 | 161,571 | -0.70(-7.99%) |
Mar 04, 2020 | 8.580 | 8.740 | 8.580 | 8.695 | 40,236 | +0.19(+2.17%) |
Mar 03, 2020 | 8.520 | 8.740 | 8.350 | 8.510 | 267,257 | +0.16(+1.92%) |
Mar 02, 2020 | 8.250 | 8.350 | 8.030 | 8.350 | 434,318 | +0.57(+7.33%) |
Feb 28, 2020 | 8.010 | 8.100 | 7.770 | 7.780 | 1,118,600 | -1.25(-13.89%) |
Feb 27, 2020 | 9.270 | 9.320 | 8.950 | 9.035 | 273,198 | -0.33(-3.58%) |
Feb 26, 2020 | 9.400 | 9.580 | 9.370 | 9.370 | 106,908 | -0.39(-4.00%) |
Feb 25, 2020 | 10.03 | 10.10 | 9.760 | 9.760 | 108,237 | -0.17(-1.71%) |
Feb 24, 2020 | 9.900 | 10.22 | 9.850 | 9.930 | 224,058 | -1.04(-9.44%) |
Feb 21, 2020 | 10.79 | 10.98 | 10.79 | 10.96 | 84,000 | -0.02(-0.14%) |
Feb 20, 2020 | 11.02 | 11.06 | 10.87 | 10.98 | 175,015 | -0.45(-3.94%) |
Feb 19, 2020 | 11.38 | 11.43 | 11.25 | 11.43 | 194,691 | +0.30(+2.70%) |
Feb 18, 2020 | 10.76 | 11.13 | 10.66 | 11.13 | 130,068 | +0.17(+1.57%) |
Feb 14, 2020 | 11.11 | 11.16 | 10.95 | 10.96 | 152,900 | +0.35(+3.33%) |
Feb 13, 2020 | 10.66 | 10.68 | 10.52 | 10.61 | 178,315 | +0.46(+4.48%) |
Feb 12, 2020 | 10.29 | 10.29 | 10.07 | 10.15 | 45,632 | +0.13(+1.30%) |
Feb 11, 2020 | 10.13 | 10.13 | 9.960 | 10.02 | 58,022 | +0.28(+2.87%) |
Feb 10, 2020 | 9.750 | 9.780 | 9.690 | 9.740 | 57,417 | +0.10(+1.04%) |
Feb 07, 2020 | 9.700 | 9.780 | 9.580 | 9.640 | 74,800 | +0.06(+0.63%) |
Feb 06, 2020 | 9.680 | 9.757 | 9.500 | 9.580 | 108,354 | -0.41(-4.10%) |
Feb 05, 2020 | 10.17 | 10.30 | 9.990 | 9.990 | 220,166 | -0.17(-1.72%) |
Feb 04, 2020 | 10.21 | 10.21 | 10.14 | 10.16 | 115,553 | +0.67(+7.06%) |
Feb 03, 2020 | 9.525 | 9.550 | 9.470 | 9.495 | 73,087 | -0.01(-0.11%) |
Jan 31, 2020 | 9.500 | 9.610 | 9.490 | 9.505 | 357,500 | -0.29(-3.01%) |
Jan 30, 2020 | 9.760 | 9.850 | 9.700 | 9.800 | 113,535 | +0.20(+2.08%) |
Jan 29, 2020 | 9.590 | 9.625 | 9.530 | 9.600 | 48,481 | +0.34(+3.67%) |
Jan 28, 2020 | 9.160 | 9.315 | 9.070 | 9.260 | 278,768 | +0.35(+3.87%) |
Jan 27, 2020 | 9.010 | 9.100 | 8.900 | 8.915 | 287,314 | -0.55(-5.76%) |
Jan 24, 2020 | 9.570 | 9.590 | 9.440 | 9.460 | 172,200 | -0.35(-3.57%) |
Jan 23, 2020 | 9.690 | 9.840 | 9.680 | 9.810 | 310,305 | -0.55(-5.31%) |
Jan 22, 2020 | 10.30 | 10.36 | 10.22 | 10.36 | 233,632 | +0.16(+1.57%) |
Jan 21, 2020 | 10.26 | 10.26 | 10.03 | 10.20 | 191,067 | -0.48(-4.49%) |
Jan 17, 2020 | 10.72 | 10.72 | 10.62 | 10.68 | 55,100 | +0.34(+3.31%) |
Jan 16, 2020 | 10.34 | 10.42 | 10.30 | 10.34 | 66,748 | +0.26(+2.56%) |
Jan 15, 2020 | 10.05 | 10.15 | 10.04 | 10.08 | 82,829 | +0.11(+1.10%) |
Jan 14, 2020 | 10.15 | 10.15 | 9.930 | 9.970 | 252,534 | -0.25(-2.45%) |
Jan 13, 2020 | 10.20 | 10.28 | 10.12 | 10.22 | 92,248 | -0.20(-1.92%) |
Jan 10, 2020 | 10.53 | 10.53 | 10.40 | 10.42 | 39,000 | -0.05(-0.48%) |
Jan 09, 2020 | 10.68 | 10.69 | 10.43 | 10.47 | 79,746 | -0.18(-1.69%) |
Jan 08, 2020 | 10.70 | 10.75 | 10.60 | 10.65 | 98,047 | +0.49(+4.82%) |
Jan 07, 2020 | 10.13 | 10.19 | 10.01 | 10.16 | 154,679 | -0.05(-0.49%) |
Jan 06, 2020 | 10.29 | 10.38 | 10.18 | 10.21 | 63,659 | -0.18(-1.78%) |
Jan 03, 2020 | 10.29 | 10.47 | 10.27 | 10.39 | 92,200 | +0.16(+1.55%) |
Jan 02, 2020 | 10.24 | 10.29 | 10.15 | 10.24 | 83,695 | -0.00(-0.04%) |
Dec 31, 2019 | 10.18 | 10.24 | 10.16 | 10.24 | 49,400 | +0.01(+0.10%) |
Dec 30, 2019 | 10.28 | 10.28 | 10.16 | 10.23 | 89,856 | +0.08(+0.79%) |
Dec 27, 2019 | 10.24 | 10.25 | 10.13 | 10.15 | 58,700 | +0.11(+1.05%) |
Dec 26, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 45,305 | +0.03(+0.25%) |
Dec 24, 2019 | 9.780 | 10.04 | 9.740 | 10.02 | 48,100 | +0.57(+6.03%) |
Dec 23, 2019 | 9.470 | 9.550 | 9.330 | 9.450 | 219,035 | -0.30(-3.08%) |
Dec 20, 2019 | 9.800 | 9.845 | 9.730 | 9.750 | 67,700 | -0.07(-0.71%) |
Dec 19, 2019 | 9.860 | 9.860 | 9.680 | 9.820 | 225,640 | -0.52(-5.07%) |
Dec 18, 2019 | 10.26 | 10.35 | 10.18 | 10.34 | 198,197 | +0.32(+3.23%) |
Dec 17, 2019 | 10.04 | 10.07 | 9.960 | 10.02 | 209,684 | +0.52(+5.47%) |
Dec 16, 2019 | 9.520 | 9.730 | 9.490 | 9.500 | 85,810 | -0.08(-0.84%) |
Dec 13, 2019 | 9.680 | 9.740 | 9.560 | 9.580 | 109,600 | -0.22(-2.24%) |
Dec 12, 2019 | 9.680 | 9.850 | 9.650 | 9.800 | 125,104 | +0.26(+2.73%) |
Dec 11, 2019 | 9.340 | 9.540 | 9.300 | 9.540 | 183,681 | +0.62(+6.95%) |
Dec 10, 2019 | 8.790 | 8.960 | 8.790 | 8.920 | 68,096 | +0.21(+2.36%) |
Dec 09, 2019 | 8.600 | 8.790 | 8.600 | 8.715 | 87,078 | +0.07(+0.81%) |
Dec 06, 2019 | 8.730 | 8.750 | 8.540 | 8.645 | 99,500 | -0.11(-1.20%) |
Dec 05, 2019 | 8.520 | 8.820 | 8.520 | 8.750 | 107,456 | +0.25(+2.94%) |
Dec 04, 2019 | 8.345 | 8.500 | 8.345 | 8.500 | 69,371 | +0.22(+2.66%) |
Dec 03, 2019 | 8.321 | 8.330 | 8.260 | 8.280 | 87,130 | +0.52(+6.77%) |
Dec 02, 2019 | 7.758 | 7.816 | 7.700 | 7.755 | 56,837 | -0.04(-0.58%) |
Nov 29, 2019 | 7.740 | 7.800 | 7.690 | 7.800 | 22,800 | +0.03(+0.39%) |
Nov 27, 2019 | 7.705 | 7.770 | 7.680 | 7.770 | 63,800 | -0.16(-2.02%) |
Nov 26, 2019 | 7.670 | 7.930 | 7.670 | 7.930 | 60,686 | +0.23(+2.99%) |
Nov 25, 2019 | 7.548 | 7.700 | 7.545 | 7.700 | 41,111 | +0.15(+1.99%) |
Nov 22, 2019 | 7.676 | 7.676 | 7.540 | 7.550 | 27,500 | -0.12(-1.56%) |
Nov 21, 2019 | 7.690 | 7.740 | 7.660 | 7.670 | 37,646 | -0.09(-1.19%) |
Nov 20, 2019 | 7.680 | 7.810 | 7.643 | 7.762 | 64,470 | +0.10(+1.27%) |
Nov 19, 2019 | 7.665 | 7.690 | 7.595 | 7.665 | 39,421 | +0.12(+1.66%) |
Nov 18, 2019 | 7.460 | 7.540 | 7.460 | 7.540 | 66,362 | +0.12(+1.55%) |
Nov 15, 2019 | 7.500 | 7.500 | 7.390 | 7.425 | 26,900 | -0.08(-1.08%) |
Nov 14, 2019 | 7.370 | 7.540 | 7.370 | 7.506 | 46,381 | +0.19(+2.54%) |
Nov 13, 2019 | 7.270 | 7.410 | 7.270 | 7.320 | 118,518 | +0.21(+2.95%) |
Nov 12, 2019 | 7.150 | 7.170 | 7.090 | 7.110 | 66,518 | +0.25(+3.64%) |
Nov 11, 2019 | 6.890 | 7.000 | 6.850 | 6.860 | 232,008 | -0.24(-3.38%) |
Nov 08, 2019 | 7.250 | 7.300 | 7.080 | 7.100 | 88,500 | -0.21(-2.87%) |
Nov 07, 2019 | 7.220 | 7.350 | 7.220 | 7.310 | 72,682 | +0.09(+1.25%) |
Nov 06, 2019 | 7.190 | 7.240 | 7.180 | 7.220 | 65,492 | +0.45(+6.65%) |
Nov 05, 2019 | 6.910 | 6.910 | 6.770 | 6.770 | 60,490 | -0.15(-2.17%) |
Nov 04, 2019 | 7.020 | 7.100 | 6.890 | 6.920 | 77,213 | -0.20(-2.81%) |
Nov 01, 2019 | 7.050 | 7.200 | 7.050 | 7.120 | 45,400 | +0.27(+3.94%) |
Oct 31, 2019 | 6.890 | 6.950 | 6.805 | 6.850 | 73,266 | -0.08(-1.15%) |
Oct 30, 2019 | 6.960 | 6.980 | 6.830 | 6.930 | 49,815 | +0.09(+1.31%) |
Oct 29, 2019 | 6.900 | 6.910 | 6.780 | 6.840 | 44,739 | -0.39(-5.39%) |
Oct 28, 2019 | 7.120 | 7.252 | 7.020 | 7.230 | 169,099 | +0.19(+2.63%) |
Oct 25, 2019 | 6.980 | 7.080 | 6.980 | 7.045 | 58,800 | +0.09(+1.37%) |
Oct 24, 2019 | 6.920 | 6.974 | 6.880 | 6.950 | 36,107 | +0.05(+0.72%) |
Oct 23, 2019 | 6.760 | 6.925 | 6.760 | 6.900 | 165,730 | +0.08(+1.17%) |
Oct 22, 2019 | 6.790 | 6.850 | 6.720 | 6.820 | 47,637 | -0.05(-0.80%) |
Oct 21, 2019 | 6.960 | 6.970 | 6.850 | 6.875 | 50,268 | -0.03(-0.40%) |
Oct 18, 2019 | 6.930 | 6.972 | 6.850 | 6.902 | 57,300 | -0.07(-1.04%) |
Oct 17, 2019 | 6.930 | 7.030 | 6.880 | 6.975 | 65,602 | +0.22(+3.33%) |
Oct 16, 2019 | 6.710 | 6.770 | 6.710 | 6.750 | 69,942 | -0.07(-1.03%) |
Oct 15, 2019 | 6.798 | 6.840 | 6.750 | 6.820 | 88,109 | +0.03(+0.44%) |
Oct 14, 2019 | 6.845 | 6.860 | 6.710 | 6.790 | 117,787 | -0.07(-1.02%) |
Oct 11, 2019 | 7.080 | 7.130 | 6.850 | 6.860 | 252,600 | -0.14(-2.07%) |
Oct 10, 2019 | 6.930 | 7.040 | 6.920 | 7.005 | 204,702 | +0.08(+1.08%) |
Oct 09, 2019 | 6.865 | 6.990 | 6.865 | 6.930 | 74,923 | +0.17(+2.53%) |
Oct 08, 2019 | 6.835 | 6.835 | 6.690 | 6.759 | 66,439 | +0.04(+0.58%) |
Oct 07, 2019 | 6.740 | 6.825 | 6.690 | 6.720 | 274,236 | -0.13(-1.90%) |
Oct 04, 2019 | 6.920 | 6.920 | 6.790 | 6.850 | 276,300 | +0.18(+2.78%) |
Oct 03, 2019 | 6.570 | 6.760 | 6.570 | 6.665 | 90,174 | +0.15(+2.22%) |
Oct 02, 2019 | 6.414 | 6.550 | 6.400 | 6.520 | 298,976 | +0.26(+4.15%) |
Oct 01, 2019 | 6.210 | 6.290 | 6.200 | 6.260 | 83,131 | +0.06(+0.97%) |
Sep 30, 2019 | 6.280 | 6.280 | 6.190 | 6.200 | 66,366 | -0.11(-1.74%) |
Sep 27, 2019 | 6.400 | 6.400 | 6.240 | 6.310 | 43,800 | -0.10(-1.48%) |
Sep 26, 2019 | 6.465 | 6.490 | 6.370 | 6.405 | 45,247 | +0.04(+0.55%) |
Sep 25, 2019 | 6.430 | 6.490 | 6.320 | 6.370 | 285,810 | +0.01(+0.24%) |
Sep 24, 2019 | 6.380 | 6.400 | 6.280 | 6.355 | 45,883 | +0.04(+0.55%) |
Sep 23, 2019 | 6.305 | 6.360 | 6.260 | 6.320 | 113,421 | +0.13(+2.10%) |
Sep 20, 2019 | 6.130 | 6.210 | 6.120 | 6.190 | 109,800 | +0.18(+2.99%) |
Sep 19, 2019 | 6.100 | 6.100 | 6.010 | 6.011 | 21,720 | -0.10(-1.60%) |
Sep 18, 2019 | 6.160 | 6.200 | 6.080 | 6.108 | 49,296 | +0.09(+1.46%) |
Sep 17, 2019 | 6.050 | 6.080 | 6.010 | 6.020 | 177,241 | +0.17(+2.91%) |
Sep 16, 2019 | 5.955 | 5.960 | 5.820 | 5.850 | 40,877 | -0.06(-0.98%) |
Sep 13, 2019 | 5.980 | 6.030 | 5.870 | 5.908 | 167,600 | -0.21(-3.39%) |
Sep 12, 2019 | 6.005 | 6.145 | 5.990 | 6.115 | 275,116 | +0.36(+6.16%) |
Sep 11, 2019 | 5.690 | 5.800 | 5.680 | 5.760 | 43,245 | +0.22(+3.97%) |
Sep 10, 2019 | 5.550 | 5.598 | 5.530 | 5.540 | 106,137 | -0.27(-4.60%) |
Sep 09, 2019 | 5.896 | 5.910 | 5.790 | 5.807 | 55,547 | -0.12(-2.07%) |
Sep 06, 2019 | 5.820 | 6.000 | 5.820 | 5.930 | 80,700 | +0.10(+1.72%) |
Sep 05, 2019 | 5.975 | 5.990 | 5.790 | 5.830 | 91,601 | -0.15(-2.51%) |
Sep 04, 2019 | 5.860 | 6.000 | 5.850 | 5.980 | 232,351 | +0.15(+2.57%) |
Sep 03, 2019 | 5.710 | 5.830 | 5.676 | 5.830 | 52,547 | +0.03(+0.52%) |
Aug 30, 2019 | 5.620 | 5.806 | 5.590 | 5.800 | 358,500 | +0.22(+3.94%) |
Aug 29, 2019 | 5.530 | 5.610 | 5.490 | 5.580 | 188,362 | +0.08(+1.45%) |
Aug 28, 2019 | 5.310 | 5.500 | 5.310 | 5.500 | 201,827 | +0.32(+6.17%) |
Aug 27, 2019 | 5.190 | 5.210 | 5.181 | 5.181 | 12,013 | -0.03(-0.57%) |
Aug 26, 2019 | 5.270 | 5.270 | 5.184 | 5.210 | 54,119 | +0.29(+5.79%) |
Aug 23, 2019 | 4.940 | 4.970 | 4.908 | 4.925 | 8,900 | +0.04(+0.72%) |
Aug 22, 2019 | 4.980 | 4.980 | 4.890 | 4.890 | 7,000 | -0.08(-1.71%) |
Aug 21, 2019 | 4.840 | 4.990 | 4.840 | 4.975 | 46,708 | +0.25(+5.40%) |
Aug 20, 2019 | 4.675 | 4.722 | 4.675 | 4.720 | 5,179 | +0.02(+0.43%) |
Aug 19, 2019 | 4.720 | 4.780 | 4.640 | 4.700 | 28,000 | +0.09(+1.94%) |
Aug 16, 2019 | 4.640 | 4.640 | 4.580 | 4.611 | 22,500 | -0.05(-1.06%) |
Aug 15, 2019 | 4.710 | 4.730 | 4.630 | 4.660 | 100,840 | -0.11(-2.31%) |
Aug 14, 2019 | 4.750 | 4.830 | 4.750 | 4.770 | 19,096 | -0.07(-1.45%) |
Aug 13, 2019 | 4.840 | 4.910 | 4.770 | 4.840 | 55,235 | -0.08(-1.63%) |
Aug 12, 2019 | 4.894 | 4.960 | 4.894 | 4.920 | 22,891 | -0.08(-1.60%) |
Aug 09, 2019 | 5.010 | 5.060 | 4.950 | 5.000 | 15,400 | -0.04(-0.79%) |
Aug 08, 2019 | 5.070 | 5.090 | 4.998 | 5.040 | 17,825 | -0.18(-3.45%) |
Aug 07, 2019 | 5.150 | 5.250 | 5.130 | 5.220 | 17,327 | +0.15(+3.06%) |
Aug 06, 2019 | 5.100 | 5.150 | 5.030 | 5.065 | 25,572 | +0.08(+1.50%) |
Aug 05, 2019 | 4.990 | 5.080 | 4.990 | 4.990 | 101,654 | +0.01(+0.20%) |
Aug 02, 2019 | 5.055 | 5.080 | 4.980 | 4.980 | 36,800 | -0.15(-3.02%) |
Aug 01, 2019 | 5.080 | 5.210 | 5.050 | 5.135 | 70,423 | -0.22(-4.19%) |
Jul 31, 2019 | 5.440 | 5.450 | 5.355 | 5.359 | 9,410 | -0.12(-2.20%) |
Jul 30, 2019 | 5.450 | 5.500 | 5.450 | 5.480 | 27,479 | +0.03(+0.55%) |
Jul 29, 2019 | 5.330 | 5.450 | 5.324 | 5.450 | 37,160 | +0.29(+5.52%) |
Jul 26, 2019 | 5.240 | 5.240 | 5.120 | 5.165 | 37,500 | -0.08(-1.62%) |
Jul 25, 2019 | 5.330 | 5.390 | 5.180 | 5.250 | 17,167 | -0.04(-0.76%) |
Jul 24, 2019 | 5.330 | 5.370 | 5.260 | 5.290 | 47,103 | +0.08(+1.54%) |
Jul 23, 2019 | 5.170 | 5.290 | 5.162 | 5.210 | 30,551 | +0.01(+0.19%) |
Jul 22, 2019 | 5.170 | 5.200 | 5.112 | 5.200 | 20,597 | +0.09(+1.76%) |
Jul 19, 2019 | 5.270 | 5.270 | 5.082 | 5.110 | 16,200 | -0.08(-1.54%) |
Jul 18, 2019 | 5.160 | 5.240 | 5.160 | 5.190 | 92,041 | +0.14(+2.67%) |
Jul 17, 2019 | 4.895 | 5.055 | 4.760 | 5.055 | 88,928 | -0.21(-3.90%) |
Jul 16, 2019 | 5.250 | 5.300 | 5.240 | 5.260 | 108,613 | +0.04(+0.67%) |
Jul 15, 2019 | 5.250 | 5.250 | 5.190 | 5.225 | 19,680 | +0.14(+2.85%) |
Jul 12, 2019 | 5.230 | 5.230 | 5.060 | 5.080 | 78,600 | -0.15(-2.87%) |
Jul 11, 2019 | 5.300 | 5.300 | 5.230 | 5.230 | 28,685 | -0.05(-0.88%) |
Jul 10, 2019 | 5.240 | 5.300 | 5.240 | 5.277 | 119,200 | +0.13(+2.46%) |
Jul 09, 2019 | 5.060 | 5.180 | 4.965 | 5.150 | 57,664 | -0.09(-1.68%) |
Jul 08, 2019 | 5.235 | 5.280 | 5.190 | 5.238 | 43,737 | +0.22(+4.47%) |
Jul 05, 2019 | 5.050 | 5.155 | 4.940 | 5.014 | 75,400 | -0.18(-3.48%) |
Jul 03, 2019 | 5.200 | 5.225 | 5.160 | 5.195 | 19,700 | +0.08(+1.46%) |
Jul 02, 2019 | 5.095 | 5.200 | 5.060 | 5.120 | 113,356 | +0.22(+4.49%) |
Jul 01, 2019 | 4.950 | 4.980 | 4.880 | 4.900 | 19,119 | +0.02(+0.41%) |
Jun 28, 2019 | 4.820 | 4.930 | 4.810 | 4.880 | 13,800 | +0.04(+0.83%) |
Jun 27, 2019 | 4.780 | 4.850 | 4.770 | 4.840 | 8,870 | +0.06(+1.26%) |
Jun 26, 2019 | 4.840 | 4.900 | 4.750 | 4.780 | 52,119 | -0.21(-4.11%) |
Jun 25, 2019 | 4.940 | 5.051 | 4.940 | 4.985 | 101,178 | +0.29(+6.18%) |
Jun 24, 2019 | 4.800 | 4.800 | 4.690 | 4.695 | 138,965 | +0.04(+0.92%) |
Jun 21, 2019 | 4.730 | 4.760 | 4.640 | 4.652 | 111,600 | -0.03(-0.60%) |
Jun 20, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 75,262 | +0.07(+1.52%) |
Jun 19, 2019 | 4.600 | 4.650 | 4.543 | 4.610 | 33,976 | -0.06(-1.20%) |
Jun 18, 2019 | 4.645 | 4.700 | 4.620 | 4.666 | 36,939 | +0.07(+1.43%) |
Jun 17, 2019 | 4.582 | 4.605 | 4.560 | 4.600 | 38,031 | +0.02(+0.35%) |
Jun 14, 2019 | 4.690 | 4.690 | 4.580 | 4.584 | 20,300 | -0.03(-0.56%) |
Jun 13, 2019 | 4.550 | 4.650 | 4.530 | 4.610 | 24,138 | +0.07(+1.54%) |
Jun 12, 2019 | 4.505 | 4.550 | 4.500 | 4.540 | 24,677 | +0.05(+1.02%) |
Jun 11, 2019 | 4.400 | 4.540 | 4.390 | 4.494 | 37,475 | +0.20(+4.76%) |
Jun 10, 2019 | 4.280 | 4.310 | 4.250 | 4.290 | 51,730 | -0.02(-0.46%) |
Jun 07, 2019 | 4.336 | 4.390 | 4.310 | 4.310 | 32,000 | +0.09(+2.13%) |
Jun 06, 2019 | 4.150 | 4.250 | 4.150 | 4.220 | 33,281 | +0.07(+1.69%) |
Jun 05, 2019 | 4.080 | 4.160 | 4.080 | 4.150 | 39,773 | +0.15(+3.75%) |
Jun 04, 2019 | 4.010 | 4.010 | 3.960 | 4.000 | 42,336 | -0.02(-0.50%) |
Jun 03, 2019 | 3.975 | 4.020 | 3.960 | 4.020 | 49,046 | +0.10(+2.55%) |
May 31, 2019 | 3.880 | 3.930 | 3.880 | 3.920 | 56,500 | +0.07(+1.82%) |
May 30, 2019 | 3.810 | 3.850 | 3.810 | 3.850 | 33,570 | +0.02(+0.52%) |
May 29, 2019 | 3.840 | 3.875 | 3.820 | 3.830 | 81,671 | +0.01(+0.21%) |
May 28, 2019 | 3.840 | 3.940 | 3.770 | 3.822 | 31,833 | +0.12(+3.30%) |
May 24, 2019 | 3.690 | 3.700 | 3.660 | 3.700 | 9,000 | +0.02(+0.54%) |
May 23, 2019 | 3.680 | 3.693 | 3.640 | 3.680 | 21,296 | +0.02(+0.55%) |
May 22, 2019 | 3.750 | 3.750 | 3.660 | 3.660 | 64,815 | -0.12(-3.07%) |
May 21, 2019 | 3.810 | 3.840 | 3.768 | 3.776 | 51,737 | -0.03(-0.89%) |
May 20, 2019 | 3.845 | 3.850 | 3.780 | 3.810 | 22,052 | -0.07(-1.80%) |
May 17, 2019 | 3.910 | 3.930 | 3.880 | 3.880 | 17,200 | -0.06(-1.42%) |
May 16, 2019 | 3.970 | 3.985 | 3.936 | 3.936 | 24,075 | -0.04(-0.91%) |
May 15, 2019 | 3.900 | 3.972 | 3.900 | 3.972 | 80,303 | +0.02(+0.56%) |
May 14, 2019 | 4.030 | 4.030 | 3.940 | 3.950 | 20,925 | -0.03(-0.75%) |
May 13, 2019 | 4.040 | 4.050 | 3.930 | 3.980 | 23,469 | -0.07(-1.73%) |
May 10, 2019 | 3.990 | 4.100 | 3.990 | 4.050 | 30,900 | +0.11(+2.79%) |
May 09, 2019 | 4.060 | 4.060 | 3.940 | 3.940 | 46,096 | -0.15(-3.76%) |
May 08, 2019 | 4.100 | 4.109 | 4.090 | 4.094 | 13,109 | -0.03(-0.73%) |
May 07, 2019 | 4.150 | 4.195 | 4.110 | 4.124 | 24,067 | -0.01(-0.27%) |
May 06, 2019 | 4.090 | 4.150 | 4.090 | 4.135 | 10,669 | +0.04(+1.10%) |
May 03, 2019 | 4.010 | 4.100 | 4.010 | 4.090 | 33,200 | +0.14(+3.54%) |
May 02, 2019 | 3.940 | 3.960 | 3.930 | 3.950 | 218,951 | -0.01(-0.25%) |