Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.00 | 10.20 | 9.630 | 9.870 | 1,567,842 | -0.13(-1.27%) |
Mar 30, 2020 | 9.477 | 10.10 | 9.303 | 9.997 | 1,137,033 | +0.54(+5.67%) |
Mar 27, 2020 | 9.367 | 9.750 | 9.147 | 9.460 | 1,011,000 | -0.51(-5.08%) |
Mar 26, 2020 | 9.350 | 10.00 | 9.350 | 9.967 | 1,802,667 | +0.73(+7.94%) |
Mar 25, 2020 | 9.453 | 9.967 | 9.033 | 9.233 | 1,719,810 | -0.18(-1.91%) |
Mar 24, 2020 | 9.443 | 10.49 | 9.037 | 9.413 | 3,089,541 | +0.67(+7.70%) |
Mar 23, 2020 | 7.473 | 8.990 | 7.177 | 8.740 | 2,925,597 | +1.38(+18.80%) |
Mar 20, 2020 | 7.280 | 8.020 | 7.223 | 7.357 | 2,702,100 | +0.52(+7.66%) |
Mar 19, 2020 | 7.317 | 7.317 | 6.190 | 6.833 | 3,803,526 | +1.08(+18.84%) |
Mar 18, 2020 | 7.380 | 7.617 | 5.317 | 5.750 | 2,515,167 | -2.26(-28.18%) |
Mar 17, 2020 | 7.147 | 8.307 | 6.820 | 8.007 | 1,724,367 | +1.00(+14.33%) |
Mar 16, 2020 | 6.383 | 7.297 | 6.323 | 7.003 | 1,562,091 | -0.62(-8.13%) |
Mar 13, 2020 | 8.473 | 8.797 | 7.177 | 7.623 | 1,746,300 | -0.19(-2.39%) |
Mar 12, 2020 | 8.333 | 8.487 | 7.427 | 7.810 | 1,792,791 | -0.72(-8.48%) |
Mar 11, 2020 | 9.073 | 9.073 | 8.267 | 8.533 | 1,927,791 | -0.40(-4.44%) |
Mar 10, 2020 | 9.333 | 9.767 | 8.703 | 8.930 | 2,834,103 | -0.07(-0.81%) |
Mar 09, 2020 | 9.420 | 9.770 | 9.000 | 9.003 | 1,696,857 | -1.67(-15.67%) |
Mar 06, 2020 | 11.50 | 11.53 | 10.31 | 10.68 | 1,581,900 | -1.09(-9.24%) |
Mar 05, 2020 | 11.63 | 12.07 | 11.53 | 11.76 | 807,669 | -0.14(-1.15%) |
Mar 04, 2020 | 12.04 | 12.28 | 11.67 | 11.90 | 776,610 | +0.05(+0.39%) |
Mar 03, 2020 | 12.33 | 12.43 | 11.56 | 11.85 | 1,568,877 | -0.37(-3.03%) |
Mar 02, 2020 | 11.85 | 12.23 | 11.23 | 12.22 | 958,665 | +0.57(+4.92%) |
Feb 28, 2020 | 11.09 | 11.79 | 10.71 | 11.65 | 1,711,800 | -0.05(-0.46%) |
Feb 27, 2020 | 11.67 | 12.10 | 11.30 | 11.70 | 1,916,100 | -0.75(-6.02%) |
Feb 26, 2020 | 12.32 | 12.75 | 12.17 | 12.45 | 866,586 | -0.05(-0.37%) |
Feb 25, 2020 | 12.98 | 13.21 | 12.02 | 12.50 | 1,582,218 | -0.25(-1.99%) |
Feb 24, 2020 | 12.13 | 13.23 | 11.63 | 12.75 | 1,982,853 | -0.15(-1.19%) |
Feb 21, 2020 | 14.31 | 14.53 | 12.85 | 12.91 | 1,880,700 | -1.31(-9.21%) |
Feb 20, 2020 | 13.48 | 14.37 | 13.41 | 14.22 | 2,117,586 | +0.91(+6.84%) |
Feb 19, 2020 | 14.13 | 15.46 | 13.23 | 13.31 | 4,154,148 | -0.64(-4.57%) |
Feb 18, 2020 | 13.34 | 14.25 | 13.29 | 13.94 | 3,773,649 | +0.91(+6.98%) |
Feb 14, 2020 | 12.95 | 13.16 | 12.69 | 13.03 | 826,500 | +0.13(+1.03%) |
Feb 13, 2020 | 13.57 | 13.57 | 12.77 | 12.90 | 1,416,141 | -0.69(-5.05%) |
Feb 12, 2020 | 13.24 | 13.67 | 12.84 | 13.59 | 1,674,453 | +0.48(+3.69%) |
Feb 11, 2020 | 14.25 | 14.43 | 12.44 | 13.10 | 4,422,330 | -0.76(-5.48%) |
Feb 10, 2020 | 12.02 | 14.00 | 11.95 | 13.86 | 3,292,902 | +1.85(+15.43%) |
Feb 07, 2020 | 12.47 | 12.58 | 11.82 | 12.01 | 1,668,000 | -0.32(-2.62%) |
Feb 06, 2020 | 11.99 | 12.80 | 11.78 | 12.33 | 1,565,121 | +0.55(+4.67%) |
Feb 05, 2020 | 13.34 | 13.40 | 11.59 | 11.78 | 1,638,216 | -1.00(-7.82%) |
Feb 04, 2020 | 12.43 | 13.03 | 12.20 | 12.78 | 1,788,513 | +0.94(+7.94%) |
Feb 03, 2020 | 11.63 | 13.00 | 11.50 | 11.84 | 2,009,436 | +0.26(+2.27%) |
Jan 31, 2020 | 12.00 | 12.00 | 11.08 | 11.58 | 1,424,100 | -0.43(-3.61%) |
Jan 30, 2020 | 12.15 | 12.28 | 11.70 | 12.01 | 1,820,106 | -0.33(-2.70%) |
Jan 29, 2020 | 12.60 | 13.08 | 11.91 | 12.35 | 1,343,889 | -0.34(-2.71%) |
Jan 28, 2020 | 13.26 | 14.32 | 12.18 | 12.69 | 2,813,373 | +0.17(+1.33%) |
Jan 27, 2020 | 11.00 | 12.93 | 10.83 | 12.52 | 4,102,998 | +0.62(+5.21%) |
Jan 24, 2020 | 13.95 | 13.96 | 11.67 | 11.90 | 5,363,700 | -1.52(-11.30%) |
Jan 23, 2020 | 15.56 | 15.66 | 13.26 | 13.42 | 5,313,981 | -2.75(-17.01%) |
Jan 22, 2020 | 15.33 | 17.07 | 14.53 | 16.17 | 8,320,668 | +1.95(+13.69%) |
Jan 21, 2020 | 12.00 | 14.23 | 11.67 | 14.22 | 4,016,046 | +2.19(+18.23%) |
Jan 17, 2020 | 12.00 | 12.12 | 10.78 | 12.03 | 2,610,300 | -0.07(-0.61%) |
Jan 16, 2020 | 11.85 | 12.54 | 11.82 | 12.10 | 3,612,324 | +0.39(+3.30%) |
Jan 15, 2020 | 10.53 | 12.23 | 10.24 | 11.72 | 6,698,574 | +1.19(+11.27%) |
Jan 14, 2020 | 9.000 | 10.61 | 9.000 | 10.53 | 3,761,733 | +1.77(+20.21%) |
Jan 13, 2020 | 8.050 | 8.810 | 8.050 | 8.760 | 1,917,129 | +0.88(+11.21%) |
Jan 10, 2020 | 7.833 | 8.140 | 7.777 | 7.877 | 588,900 | +0.05(+0.64%) |
Jan 09, 2020 | 8.287 | 8.333 | 7.457 | 7.827 | 1,556,544 | -0.43(-5.25%) |
Jan 08, 2020 | 8.150 | 8.763 | 8.147 | 8.260 | 2,669,097 | +0.09(+1.14%) |
Jan 07, 2020 | 7.147 | 8.237 | 7.080 | 8.167 | 2,797,494 | +1.17(+16.67%) |
Jan 06, 2020 | 6.303 | 7.263 | 6.300 | 7.000 | 1,856,280 | +0.63(+9.95%) |
Jan 03, 2020 | 6.193 | 6.417 | 6.150 | 6.367 | 345,900 | +0.06(+0.90%) |
Jan 02, 2020 | 6.243 | 6.430 | 6.170 | 6.310 | 481,248 | +0.16(+2.60%) |
Dec 31, 2019 | 6.100 | 6.259 | 6.083 | 6.150 | 333,900 | +0.10(+1.68%) |
Dec 30, 2019 | 6.147 | 6.147 | 6.010 | 6.048 | 569,013 | -0.08(-1.39%) |
Dec 27, 2019 | 6.287 | 6.433 | 6.027 | 6.133 | 539,100 | -0.20(-3.21%) |
Dec 26, 2019 | 6.453 | 6.530 | 6.250 | 6.337 | 510,171 | -0.11(-1.66%) |
Dec 24, 2019 | 6.563 | 6.597 | 6.417 | 6.443 | 450,000 | -0.10(-1.48%) |
Dec 23, 2019 | 6.183 | 6.583 | 6.103 | 6.540 | 795,756 | +0.38(+6.23%) |
Dec 20, 2019 | 6.100 | 6.207 | 6.100 | 6.157 | 298,500 | +0.07(+1.09%) |
Dec 19, 2019 | 6.137 | 6.211 | 6.033 | 6.090 | 471,696 | -0.05(-0.87%) |
Dec 18, 2019 | 6.263 | 6.307 | 6.080 | 6.143 | 425,667 | -0.09(-1.39%) |
Dec 17, 2019 | 6.223 | 6.363 | 6.081 | 6.230 | 591,288 | +0.17(+2.75%) |
Dec 16, 2019 | 5.687 | 6.083 | 5.640 | 6.063 | 757,137 | +0.43(+7.70%) |
Dec 13, 2019 | 5.303 | 5.650 | 5.253 | 5.630 | 456,300 | +0.33(+6.23%) |
Dec 12, 2019 | 5.257 | 5.300 | 5.233 | 5.300 | 137,388 | +0.06(+1.08%) |
Dec 11, 2019 | 5.047 | 5.333 | 5.047 | 5.243 | 379,407 | +0.22(+4.31%) |
Dec 10, 2019 | 4.917 | 5.080 | 4.917 | 5.027 | 156,546 | +0.14(+2.79%) |
Dec 09, 2019 | 5.177 | 5.177 | 4.827 | 4.890 | 224,166 | -0.25(-4.86%) |
Dec 06, 2019 | 4.897 | 5.193 | 4.897 | 5.140 | 463,800 | +0.25(+5.11%) |
Dec 05, 2019 | 4.723 | 4.927 | 4.704 | 4.890 | 278,841 | +0.19(+3.97%) |
Dec 04, 2019 | 4.680 | 4.753 | 4.640 | 4.703 | 247,107 | +0.04(+0.86%) |
Dec 03, 2019 | 4.533 | 4.667 | 4.527 | 4.663 | 261,852 | +0.03(+0.57%) |
Dec 02, 2019 | 4.667 | 4.703 | 4.587 | 4.637 | 238,119 | +0.03(+0.72%) |
Nov 29, 2019 | 4.623 | 4.663 | 4.520 | 4.603 | 256,200 | +0.01(+0.14%) |
Nov 27, 2019 | 4.693 | 4.717 | 4.523 | 4.597 | 559,800 | -0.10(-2.20%) |
Nov 26, 2019 | 4.773 | 4.800 | 4.673 | 4.700 | 165,705 | -0.07(-1.47%) |
Nov 25, 2019 | 4.707 | 4.843 | 4.683 | 4.770 | 285,930 | +0.15(+3.17%) |
Nov 22, 2019 | 4.777 | 4.817 | 4.613 | 4.623 | 384,600 | -0.14(-3.01%) |
Nov 21, 2019 | 4.847 | 4.933 | 4.737 | 4.767 | 441,834 | -0.11(-2.26%) |
Nov 20, 2019 | 4.623 | 4.937 | 4.607 | 4.877 | 761,886 | +0.22(+4.65%) |
Nov 19, 2019 | 4.720 | 4.810 | 4.633 | 4.660 | 303,216 | -0.06(-1.20%) |
Nov 18, 2019 | 4.770 | 4.803 | 4.673 | 4.717 | 227,238 | -0.09(-1.87%) |
Nov 15, 2019 | 4.823 | 4.900 | 4.713 | 4.807 | 224,700 | +0.02(+0.42%) |
Nov 14, 2019 | 4.837 | 5.020 | 4.770 | 4.787 | 331,932 | -0.05(-1.10%) |
Nov 13, 2019 | 4.987 | 5.003 | 4.679 | 4.840 | 272,412 | -0.14(-2.88%) |
Nov 12, 2019 | 4.790 | 5.000 | 4.777 | 4.983 | 355,527 | +0.19(+3.89%) |
Nov 11, 2019 | 4.797 | 4.830 | 4.480 | 4.797 | 524,628 | -0.01(-0.21%) |
Nov 08, 2019 | 5.217 | 5.250 | 4.700 | 4.807 | 465,600 | -0.41(-7.86%) |
Nov 07, 2019 | 5.200 | 5.293 | 4.893 | 5.217 | 897,636 | +0.42(+8.68%) |
Nov 06, 2019 | 4.763 | 4.967 | 4.763 | 4.800 | 590,838 | +0.05(+0.98%) |
Nov 05, 2019 | 4.543 | 4.813 | 4.483 | 4.753 | 331,947 | +0.21(+4.55%) |
Nov 04, 2019 | 4.303 | 4.565 | 4.300 | 4.547 | 342,837 | +0.27(+6.31%) |
Nov 01, 2019 | 4.203 | 4.320 | 4.203 | 4.277 | 213,300 | +0.08(+1.91%) |
Oct 31, 2019 | 4.323 | 4.333 | 4.170 | 4.197 | 204,108 | -0.14(-3.15%) |
Oct 30, 2019 | 4.350 | 4.357 | 4.283 | 4.333 | 255,345 | +0.01(+0.23%) |
Oct 29, 2019 | 4.503 | 4.533 | 4.310 | 4.323 | 290,064 | -0.19(-4.28%) |
Oct 28, 2019 | 4.480 | 4.593 | 4.427 | 4.517 | 386,352 | +0.05(+1.12%) |
Oct 25, 2019 | 4.550 | 4.593 | 4.433 | 4.467 | 299,100 | -0.03(-0.74%) |
Oct 24, 2019 | 4.293 | 4.703 | 4.287 | 4.500 | 393,264 | +0.23(+5.39%) |
Oct 23, 2019 | 4.343 | 4.443 | 4.253 | 4.270 | 233,718 | -0.10(-2.36%) |
Oct 22, 2019 | 4.413 | 4.473 | 4.300 | 4.373 | 95,409 | -0.01(-0.23%) |
Oct 21, 2019 | 4.267 | 4.417 | 4.220 | 4.383 | 135,492 | +0.16(+3.87%) |
Oct 18, 2019 | 4.373 | 4.413 | 4.210 | 4.220 | 139,500 | -0.19(-4.38%) |
Oct 17, 2019 | 4.333 | 4.415 | 4.320 | 4.413 | 83,550 | +0.13(+3.12%) |
Oct 16, 2019 | 4.367 | 4.380 | 4.213 | 4.280 | 162,579 | -0.12(-2.65%) |
Oct 15, 2019 | 4.293 | 4.470 | 4.293 | 4.397 | 143,541 | +0.13(+2.97%) |
Oct 14, 2019 | 4.413 | 4.517 | 4.217 | 4.270 | 239,340 | -0.14(-3.17%) |
Oct 11, 2019 | 4.480 | 4.540 | 4.410 | 4.410 | 126,000 | -0.00(-0.08%) |
Oct 10, 2019 | 4.463 | 4.550 | 4.350 | 4.413 | 131,838 | -0.04(-0.82%) |
Oct 09, 2019 | 4.390 | 4.543 | 4.363 | 4.450 | 207,612 | +0.08(+1.83%) |
Oct 08, 2019 | 4.473 | 4.473 | 4.233 | 4.370 | 300,711 | -0.13(-2.82%) |
Oct 07, 2019 | 4.577 | 4.663 | 4.473 | 4.497 | 193,083 | -0.14(-2.95%) |
Oct 04, 2019 | 4.643 | 4.753 | 4.518 | 4.633 | 158,400 | -0.02(-0.36%) |
Oct 03, 2019 | 4.603 | 4.743 | 4.600 | 4.650 | 112,464 | +0.04(+0.94%) |
Oct 02, 2019 | 4.473 | 4.640 | 4.450 | 4.607 | 188,337 | +0.10(+2.14%) |
Oct 01, 2019 | 4.637 | 4.713 | 4.480 | 4.510 | 232,056 | -0.11(-2.38%) |
Sep 30, 2019 | 4.563 | 4.637 | 4.484 | 4.620 | 184,737 | +0.03(+0.65%) |
Sep 27, 2019 | 4.700 | 4.750 | 4.473 | 4.590 | 480,600 | -0.11(-2.34%) |
Sep 26, 2019 | 4.852 | 4.852 | 4.697 | 4.700 | 89,853 | -0.16(-3.29%) |
Sep 25, 2019 | 4.773 | 4.860 | 4.687 | 4.860 | 129,972 | +0.13(+2.75%) |
Sep 24, 2019 | 4.950 | 5.143 | 4.700 | 4.730 | 385,788 | -0.22(-4.51%) |
Sep 23, 2019 | 4.830 | 5.067 | 4.819 | 4.953 | 270,894 | +0.16(+3.27%) |
Sep 20, 2019 | 4.770 | 4.894 | 4.690 | 4.797 | 275,400 | +0.04(+0.91%) |
Sep 19, 2019 | 4.923 | 4.993 | 4.733 | 4.753 | 215,463 | -0.14(-2.86%) |
Sep 18, 2019 | 4.843 | 4.957 | 4.753 | 4.893 | 170,523 | +0.05(+0.96%) |
Sep 17, 2019 | 4.853 | 4.911 | 4.718 | 4.847 | 221,193 | -0.04(-0.75%) |
Sep 16, 2019 | 4.817 | 4.950 | 4.817 | 4.883 | 228,588 | -0.02(-0.34%) |
Sep 13, 2019 | 4.760 | 5.067 | 4.757 | 4.900 | 330,300 | +0.14(+3.01%) |
Sep 12, 2019 | 4.783 | 4.845 | 4.717 | 4.757 | 164,256 | -0.01(-0.28%) |
Sep 11, 2019 | 4.880 | 4.983 | 4.703 | 4.770 | 572,436 | -0.09(-1.85%) |
Sep 10, 2019 | 4.730 | 4.907 | 4.697 | 4.860 | 284,307 | +0.08(+1.74%) |
Sep 09, 2019 | 4.897 | 4.926 | 4.722 | 4.777 | 413,997 | -0.00(-0.07%) |
Sep 06, 2019 | 5.017 | 5.047 | 4.767 | 4.780 | 679,200 | -0.22(-4.40%) |
Sep 05, 2019 | 5.300 | 5.467 | 5.000 | 5.000 | 617,901 | -0.23(-4.46%) |
Sep 04, 2019 | 4.973 | 5.313 | 4.871 | 5.233 | 928,407 | +0.33(+6.73%) |
Sep 03, 2019 | 4.733 | 4.997 | 4.700 | 4.903 | 448,311 | +0.14(+2.87%) |
Aug 30, 2019 | 4.763 | 4.797 | 4.710 | 4.767 | 143,700 | +0.01(+0.28%) |
Aug 29, 2019 | 4.697 | 4.813 | 4.672 | 4.753 | 292,263 | +0.12(+2.52%) |
Aug 28, 2019 | 4.633 | 4.710 | 4.583 | 4.637 | 227,811 | +0.02(+0.36%) |
Aug 27, 2019 | 4.650 | 4.690 | 4.583 | 4.620 | 382,539 | -0.03(-0.57%) |
Aug 26, 2019 | 4.763 | 4.763 | 4.547 | 4.647 | 465,039 | -0.05(-1.06%) |
Aug 23, 2019 | 4.837 | 4.983 | 4.633 | 4.697 | 538,500 | -0.21(-4.28%) |
Aug 22, 2019 | 4.977 | 4.977 | 4.737 | 4.907 | 461,370 | +0.16(+3.30%) |
Aug 21, 2019 | 4.773 | 4.857 | 4.670 | 4.750 | 326,547 | +0.01(+0.14%) |
Aug 20, 2019 | 4.683 | 4.900 | 4.633 | 4.743 | 604,848 | +0.06(+1.21%) |
Aug 19, 2019 | 4.817 | 4.843 | 4.633 | 4.687 | 795,462 | +0.03(+0.57%) |
Aug 16, 2019 | 4.667 | 4.767 | 4.613 | 4.660 | 1,270,500 | +0.00(+0.00%) |
Aug 15, 2019 | 4.667 | 4.708 | 4.450 | 4.660 | 3,330,783 | -0.18(-3.65%) |
Aug 14, 2019 | 5.647 | 5.653 | 4.807 | 4.837 | 1,531,992 | -1.27(-20.75%) |
Aug 13, 2019 | 5.923 | 6.157 | 5.813 | 6.103 | 469,230 | +0.17(+2.87%) |
Aug 12, 2019 | 5.717 | 6.123 | 5.653 | 5.933 | 519,732 | +0.21(+3.61%) |
Aug 09, 2019 | 5.917 | 5.947 | 5.640 | 5.727 | 229,200 | -0.21(-3.59%) |
Aug 08, 2019 | 5.990 | 6.000 | 5.640 | 5.940 | 765,903 | +0.57(+10.68%) |
Aug 07, 2019 | 5.220 | 5.367 | 5.140 | 5.367 | 189,882 | +0.09(+1.64%) |
Aug 06, 2019 | 5.327 | 5.410 | 5.147 | 5.280 | 259,689 | +0.04(+0.76%) |
Aug 05, 2019 | 5.320 | 5.380 | 5.143 | 5.240 | 223,098 | -0.09(-1.75%) |
Aug 02, 2019 | 5.323 | 5.487 | 5.300 | 5.333 | 285,900 | +0.00(+0.00%) |
Aug 01, 2019 | 5.807 | 5.910 | 5.253 | 5.333 | 767,334 | -0.48(-8.20%) |
Jul 31, 2019 | 5.830 | 5.987 | 5.783 | 5.810 | 174,852 | -0.02(-0.34%) |
Jul 30, 2019 | 5.970 | 6.017 | 5.820 | 5.830 | 136,119 | -0.19(-3.16%) |
Jul 29, 2019 | 6.007 | 6.040 | 5.867 | 6.020 | 144,597 | +0.09(+1.52%) |
Jul 26, 2019 | 5.953 | 6.050 | 5.923 | 5.930 | 132,300 | +0.04(+0.62%) |
Jul 25, 2019 | 6.080 | 6.080 | 5.887 | 5.893 | 104,187 | -0.19(-3.12%) |
Jul 24, 2019 | 6.007 | 6.123 | 5.874 | 6.083 | 186,597 | +0.03(+0.44%) |
Jul 23, 2019 | 6.117 | 6.147 | 5.977 | 6.057 | 164,271 | -0.05(-0.82%) |
Jul 22, 2019 | 6.100 | 6.133 | 5.980 | 6.107 | 218,523 | +0.02(+0.33%) |
Jul 19, 2019 | 6.300 | 6.333 | 5.950 | 6.087 | 675,600 | -0.26(-4.05%) |
Jul 18, 2019 | 5.787 | 6.367 | 5.750 | 6.343 | 1,122,630 | +0.57(+9.87%) |
Jul 17, 2019 | 5.623 | 5.782 | 5.433 | 5.773 | 287,502 | +0.17(+2.97%) |
Jul 16, 2019 | 5.533 | 5.700 | 5.533 | 5.607 | 179,169 | +0.10(+1.82%) |
Jul 15, 2019 | 5.520 | 5.650 | 5.353 | 5.507 | 158,646 | +0.00(+0.06%) |
Jul 12, 2019 | 5.507 | 5.593 | 5.450 | 5.503 | 228,300 | +0.00(+0.00%) |
Jul 11, 2019 | 5.647 | 5.650 | 5.448 | 5.503 | 123,546 | -0.10(-1.84%) |
Jul 10, 2019 | 5.650 | 5.753 | 5.547 | 5.607 | 181,587 | -0.01(-0.18%) |
Jul 09, 2019 | 5.593 | 5.687 | 5.593 | 5.617 | 139,560 | -0.01(-0.18%) |
Jul 08, 2019 | 5.477 | 5.670 | 5.420 | 5.627 | 223,908 | +0.13(+2.43%) |
Jul 05, 2019 | 5.500 | 5.683 | 5.317 | 5.493 | 365,700 | -0.27(-4.63%) |
Jul 03, 2019 | 5.780 | 5.837 | 5.663 | 5.760 | 174,000 | -0.03(-0.52%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.687 | 5.790 | 278,679 | -0.14(-2.31%) |
Jul 01, 2019 | 5.357 | 5.963 | 5.357 | 5.927 | 638,571 | +0.72(+13.90%) |
Jun 28, 2019 | 5.183 | 5.383 | 5.120 | 5.203 | 3,162,900 | +0.06(+1.10%) |
Jun 27, 2019 | 5.237 | 5.317 | 5.090 | 5.147 | 450,072 | -0.07(-1.28%) |
Jun 26, 2019 | 5.220 | 5.300 | 5.083 | 5.213 | 280,140 | +0.07(+1.30%) |
Jun 25, 2019 | 5.377 | 5.380 | 5.115 | 5.147 | 364,995 | -0.28(-5.10%) |
Jun 24, 2019 | 5.397 | 5.523 | 5.310 | 5.423 | 268,830 | +0.03(+0.49%) |
Jun 21, 2019 | 5.607 | 5.607 | 5.303 | 5.397 | 448,800 | -0.25(-4.37%) |
Jun 20, 2019 | 5.857 | 5.887 | 5.623 | 5.643 | 277,665 | -0.18(-3.15%) |
Jun 19, 2019 | 5.900 | 5.900 | 5.577 | 5.827 | 398,283 | -0.08(-1.41%) |
Jun 18, 2019 | 6.067 | 6.210 | 5.790 | 5.910 | 628,080 | +0.33(+5.98%) |
Jun 17, 2019 | 5.733 | 5.733 | 5.503 | 5.577 | 491,484 | -0.17(-2.96%) |
Jun 14, 2019 | 5.820 | 5.887 | 5.670 | 5.747 | 276,000 | -0.08(-1.43%) |
Jun 13, 2019 | 6.070 | 6.127 | 5.667 | 5.830 | 392,928 | -0.24(-3.95%) |
Jun 12, 2019 | 6.053 | 6.123 | 5.944 | 6.070 | 230,403 | -0.03(-0.44%) |
Jun 11, 2019 | 6.330 | 6.392 | 5.907 | 6.097 | 395,520 | -0.20(-3.23%) |
Jun 10, 2019 | 6.190 | 6.300 | 6.003 | 6.300 | 256,533 | +0.15(+2.38%) |
Jun 07, 2019 | 6.207 | 6.290 | 6.083 | 6.153 | 188,700 | -0.03(-0.54%) |
Jun 06, 2019 | 6.047 | 6.253 | 5.843 | 6.187 | 298,938 | +0.14(+2.26%) |
Jun 05, 2019 | 6.283 | 6.333 | 5.857 | 6.050 | 338,658 | -0.18(-2.94%) |
Jun 04, 2019 | 6.197 | 6.273 | 5.917 | 6.233 | 389,610 | +0.08(+1.30%) |
Jun 03, 2019 | 6.433 | 6.550 | 6.097 | 6.153 | 353,031 | -0.27(-4.15%) |
May 31, 2019 | 6.223 | 6.473 | 6.190 | 6.420 | 176,700 | +0.10(+1.64%) |
May 30, 2019 | 6.377 | 6.513 | 6.203 | 6.317 | 192,579 | -0.02(-0.32%) |
May 29, 2019 | 6.207 | 6.473 | 6.197 | 6.337 | 168,033 | +0.12(+1.88%) |
May 28, 2019 | 6.097 | 6.360 | 6.040 | 6.220 | 204,567 | +0.19(+3.15%) |
May 24, 2019 | 5.883 | 6.130 | 5.840 | 6.030 | 104,400 | +0.15(+2.55%) |
May 23, 2019 | 5.760 | 5.930 | 5.517 | 5.880 | 390,768 | +0.05(+0.92%) |
May 22, 2019 | 5.990 | 6.050 | 5.527 | 5.827 | 328,569 | -0.25(-4.17%) |
May 21, 2019 | 5.993 | 6.153 | 5.927 | 6.080 | 256,566 | +0.17(+2.88%) |
May 20, 2019 | 6.317 | 6.317 | 5.887 | 5.910 | 378,024 | -0.50(-7.85%) |
May 17, 2019 | 6.220 | 6.550 | 6.220 | 6.413 | 275,100 | +0.10(+1.58%) |
May 16, 2019 | 7.167 | 7.250 | 6.243 | 6.313 | 611,043 | -0.80(-11.29%) |
May 15, 2019 | 6.537 | 7.293 | 6.467 | 7.117 | 626,919 | +0.50(+7.61%) |
May 14, 2019 | 6.307 | 6.667 | 6.250 | 6.613 | 499,146 | +0.37(+5.98%) |
May 13, 2019 | 6.323 | 6.360 | 6.057 | 6.240 | 398,097 | -0.10(-1.58%) |
May 10, 2019 | 6.160 | 6.400 | 6.160 | 6.340 | 232,500 | +0.17(+2.76%) |
May 09, 2019 | 6.267 | 6.296 | 5.730 | 6.170 | 350,736 | +0.03(+0.49%) |
May 08, 2019 | 6.400 | 6.500 | 6.000 | 6.140 | 478,164 | -0.11(-1.76%) |
May 07, 2019 | 6.090 | 6.427 | 6.087 | 6.250 | 336,438 | +0.14(+2.35%) |
May 06, 2019 | 6.040 | 6.167 | 5.650 | 6.107 | 464,817 | +0.01(+0.11%) |
May 03, 2019 | 5.983 | 6.167 | 5.937 | 6.100 | 177,000 | +0.12(+1.95%) |
May 02, 2019 | 5.743 | 6.087 | 5.683 | 5.983 | 262,362 | +0.19(+3.22%) |
May 01, 2019 | 5.763 | 5.847 | 5.702 | 5.797 | 126,054 | +0.05(+0.93%) |
Apr 30, 2019 | 5.800 | 5.880 | 5.673 | 5.743 | 219,606 | +0.01(+0.17%) |
Apr 29, 2019 | 5.420 | 5.767 | 5.270 | 5.733 | 268,020 | +0.31(+5.72%) |
Apr 26, 2019 | 5.357 | 5.463 | 5.330 | 5.423 | 155,400 | +0.09(+1.75%) |
Apr 25, 2019 | 5.580 | 5.607 | 5.267 | 5.330 | 318,906 | -0.25(-4.54%) |
Apr 24, 2019 | 5.620 | 5.815 | 5.533 | 5.583 | 165,954 | -0.02(-0.36%) |
Apr 23, 2019 | 5.440 | 5.793 | 5.403 | 5.603 | 380,478 | +0.15(+2.75%) |
Apr 22, 2019 | 6.193 | 6.467 | 5.203 | 5.453 | 1,060,920 | -0.67(-10.99%) |
Apr 18, 2019 | 5.897 | 6.160 | 5.683 | 6.127 | 645,600 | +0.29(+4.97%) |
Apr 17, 2019 | 5.553 | 5.947 | 5.468 | 5.837 | 981,540 | +0.37(+6.77%) |
Apr 16, 2019 | 5.193 | 5.553 | 5.167 | 5.467 | 662,058 | +0.32(+6.22%) |
Apr 15, 2019 | 5.203 | 5.203 | 5.067 | 5.147 | 74,472 | -0.04(-0.77%) |
Apr 12, 2019 | 5.207 | 5.370 | 5.066 | 5.187 | 281,100 | +0.06(+1.10%) |
Apr 11, 2019 | 5.117 | 5.143 | 5.100 | 5.130 | 54,336 | +0.01(+0.26%) |
Apr 10, 2019 | 5.110 | 5.203 | 4.973 | 5.117 | 245,343 | +0.07(+1.32%) |
Apr 09, 2019 | 5.177 | 5.240 | 5.027 | 5.050 | 115,641 | -0.13(-2.51%) |
Apr 08, 2019 | 5.263 | 5.263 | 5.123 | 5.180 | 99,048 | -0.09(-1.65%) |
Apr 05, 2019 | 5.313 | 5.333 | 5.210 | 5.267 | 158,700 | -0.01(-0.25%) |
Apr 04, 2019 | 5.280 | 5.333 | 5.093 | 5.280 | 218,829 | +0.05(+0.96%) |
Apr 03, 2019 | 5.163 | 5.317 | 5.130 | 5.230 | 246,537 | +0.14(+2.68%) |
Apr 02, 2019 | 5.157 | 5.213 | 5.064 | 5.093 | 147,627 | -0.06(-1.16%) |