Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.550 | 2.590 | 2.351 | 2.430 | 236,033 | -0.20(-7.60%) |
Apr 29, 2020 | 2.510 | 2.650 | 2.450 | 2.630 | 808,392 | +0.24(+10.04%) |
Apr 28, 2020 | 2.480 | 2.480 | 2.270 | 2.390 | 450,987 | +0.03(+1.27%) |
Apr 27, 2020 | 2.190 | 2.400 | 2.050 | 2.360 | 641,829 | +0.23(+10.80%) |
Apr 24, 2020 | 2.300 | 2.410 | 2.130 | 2.130 | 458,500 | -0.21(-8.97%) |
Apr 23, 2020 | 2.160 | 2.390 | 2.160 | 2.340 | 666,595 | +0.24(+11.43%) |
Apr 22, 2020 | 2.170 | 2.210 | 2.050 | 2.100 | 483,943 | +0.08(+3.96%) |
Apr 21, 2020 | 2.100 | 2.130 | 1.980 | 2.020 | 418,283 | -0.06(-2.88%) |
Apr 20, 2020 | 2.100 | 2.270 | 2.020 | 2.080 | 757,071 | -0.16(-7.14%) |
Apr 17, 2020 | 2.000 | 2.250 | 1.995 | 2.240 | 645,900 | +0.31(+16.06%) |
Apr 16, 2020 | 2.320 | 2.340 | 1.860 | 1.930 | 618,712 | -0.39(-16.81%) |
Apr 15, 2020 | 2.390 | 2.475 | 2.310 | 2.320 | 287,917 | -0.27(-10.42%) |
Apr 14, 2020 | 2.630 | 2.660 | 2.510 | 2.590 | 707,370 | +0.08(+3.19%) |
Apr 13, 2020 | 2.410 | 2.650 | 2.390 | 2.510 | 629,120 | +0.05(+2.03%) |
Apr 09, 2020 | 2.250 | 2.535 | 2.180 | 2.460 | 859,300 | +0.26(+11.82%) |
Apr 08, 2020 | 2.150 | 2.245 | 2.030 | 2.200 | 526,848 | +0.05(+2.33%) |
Apr 07, 2020 | 2.180 | 2.420 | 2.000 | 2.150 | 967,373 | -0.27(-11.16%) |
Apr 06, 2020 | 2.410 | 2.458 | 2.270 | 2.420 | 540,791 | +0.11(+4.76%) |
Apr 03, 2020 | 2.400 | 2.430 | 2.140 | 2.310 | 630,500 | -0.07(-2.94%) |
Apr 02, 2020 | 2.150 | 2.560 | 2.150 | 2.380 | 927,544 | +0.30(+14.42%) |
Apr 01, 2020 | 2.450 | 2.510 | 2.060 | 2.080 | 411,152 | -0.51(-19.69%) |
Mar 31, 2020 | 2.750 | 2.930 | 2.520 | 2.590 | 810,389 | -0.31(-10.69%) |
Mar 30, 2020 | 2.240 | 2.970 | 2.140 | 2.900 | 1,009,545 | +0.66(+29.46%) |
Mar 27, 2020 | 2.310 | 2.505 | 2.190 | 2.240 | 816,700 | -0.22(-8.94%) |
Mar 26, 2020 | 2.240 | 2.610 | 2.131 | 2.460 | 696,759 | +0.15(+6.49%) |
Mar 25, 2020 | 2.800 | 2.890 | 2.240 | 2.310 | 796,811 | -0.48(-17.20%) |
Mar 24, 2020 | 2.470 | 2.900 | 2.410 | 2.790 | 1,047,123 | +0.50(+21.83%) |
Mar 23, 2020 | 3.580 | 3.600 | 2.170 | 2.290 | 938,746 | -1.27(-35.67%) |
Mar 20, 2020 | 3.700 | 3.880 | 3.400 | 3.560 | 2,183,400 | +0.05(+1.42%) |
Mar 19, 2020 | 3.310 | 3.880 | 2.990 | 3.510 | 1,375,816 | +0.35(+11.08%) |
Mar 18, 2020 | 2.780 | 3.240 | 2.780 | 3.160 | 763,632 | +0.34(+12.06%) |
Mar 17, 2020 | 2.490 | 3.010 | 2.390 | 2.820 | 1,140,109 | +0.12(+4.44%) |
Mar 16, 2020 | 2.550 | 3.000 | 2.510 | 2.700 | 1,203,560 | -0.28(-9.40%) |
Mar 13, 2020 | 2.070 | 2.980 | 2.070 | 2.980 | 873,300 | +1.00(+50.51%) |
Mar 12, 2020 | 1.780 | 2.110 | 1.660 | 1.980 | 1,005,115 | +0.13(+7.03%) |
Mar 11, 2020 | 1.790 | 1.880 | 1.790 | 1.850 | 680,828 | -0.06(-3.14%) |
Mar 10, 2020 | 2.260 | 2.260 | 1.820 | 1.910 | 1,217,959 | -0.13(-6.37%) |
Mar 09, 2020 | 2.680 | 2.680 | 2.010 | 2.040 | 961,201 | -1.08(-34.62%) |
Mar 06, 2020 | 3.190 | 3.210 | 2.930 | 3.120 | 886,200 | -0.14(-4.29%) |
Mar 05, 2020 | 3.260 | 3.280 | 3.080 | 3.260 | 751,259 | -0.02(-0.61%) |
Mar 04, 2020 | 3.680 | 3.680 | 3.240 | 3.280 | 639,661 | -0.37(-10.14%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.640 | 3.650 | 1,241,157 | -0.15(-3.95%) |
Mar 02, 2020 | 3.920 | 3.920 | 3.695 | 3.800 | 1,806,363 | -0.12(-3.06%) |
Feb 28, 2020 | 3.550 | 3.920 | 3.530 | 3.920 | 1,829,000 | +0.31(+8.59%) |
Feb 27, 2020 | 3.480 | 3.690 | 3.480 | 3.610 | 1,370,866 | -0.08(-2.17%) |
Feb 26, 2020 | 3.590 | 3.740 | 3.530 | 3.690 | 777,648 | +0.13(+3.65%) |
Feb 25, 2020 | 3.600 | 3.790 | 3.470 | 3.560 | 570,539 | +0.06(+1.71%) |
Feb 24, 2020 | 3.470 | 3.560 | 3.380 | 3.500 | 548,284 | -0.12(-3.31%) |
Feb 21, 2020 | 3.650 | 3.650 | 3.500 | 3.620 | 383,400 | -0.03(-0.82%) |
Feb 20, 2020 | 3.600 | 3.740 | 3.600 | 3.650 | 344,288 | +0.04(+1.11%) |
Feb 19, 2020 | 3.640 | 3.660 | 3.540 | 3.610 | 609,694 | +0.01(+0.28%) |
Feb 18, 2020 | 3.570 | 3.630 | 3.460 | 3.600 | 1,004,859 | -0.03(-0.83%) |
Feb 14, 2020 | 3.550 | 3.650 | 3.500 | 3.630 | 725,200 | +0.11(+3.12%) |
Feb 13, 2020 | 3.620 | 3.670 | 3.300 | 3.520 | 1,713,943 | -0.15(-4.09%) |
Feb 12, 2020 | 3.680 | 3.760 | 3.630 | 3.670 | 363,870 | +0.07(+1.94%) |
Feb 11, 2020 | 3.650 | 3.660 | 3.580 | 3.600 | 278,452 | +0.01(+0.28%) |
Feb 10, 2020 | 3.600 | 3.615 | 3.540 | 3.590 | 246,822 | -0.05(-1.37%) |
Feb 07, 2020 | 3.700 | 3.715 | 3.615 | 3.640 | 380,500 | -0.10(-2.67%) |
Feb 06, 2020 | 3.810 | 3.810 | 3.670 | 3.740 | 433,388 | -0.07(-1.84%) |
Feb 05, 2020 | 3.740 | 3.845 | 3.730 | 3.810 | 586,025 | +0.14(+3.81%) |
Feb 04, 2020 | 3.590 | 3.675 | 3.520 | 3.670 | 704,307 | +0.15(+4.26%) |
Feb 03, 2020 | 3.500 | 3.550 | 3.470 | 3.520 | 1,470,591 | +0.02(+0.57%) |
Jan 31, 2020 | 3.650 | 3.700 | 3.485 | 3.500 | 667,500 | -0.22(-5.91%) |
Jan 30, 2020 | 3.530 | 3.740 | 3.490 | 3.720 | 1,089,838 | +0.13(+3.62%) |
Jan 29, 2020 | 3.770 | 3.800 | 3.560 | 3.590 | 392,216 | -0.15(-4.01%) |
Jan 28, 2020 | 3.770 | 3.770 | 3.610 | 3.740 | 699,016 | -0.02(-0.53%) |
Jan 27, 2020 | 3.700 | 3.810 | 3.700 | 3.760 | 515,150 | -0.10(-2.59%) |
Jan 24, 2020 | 3.910 | 3.954 | 3.730 | 3.860 | 811,300 | -0.07(-1.78%) |
Jan 23, 2020 | 4.110 | 4.110 | 3.860 | 3.930 | 461,011 | -0.18(-4.38%) |
Jan 22, 2020 | 3.970 | 4.120 | 3.920 | 4.110 | 1,347,533 | +0.13(+3.27%) |
Jan 21, 2020 | 4.120 | 4.130 | 3.962 | 3.980 | 917,680 | -0.14(-3.40%) |
Jan 17, 2020 | 4.210 | 4.275 | 4.120 | 4.120 | 1,162,600 | -0.03(-0.72%) |
Jan 16, 2020 | 4.140 | 4.260 | 4.085 | 4.150 | 698,780 | +0.05(+1.22%) |
Jan 15, 2020 | 4.110 | 4.150 | 4.030 | 4.100 | 854,274 | +0.00(+0.00%) |
Jan 14, 2020 | 4.100 | 4.200 | 4.005 | 4.100 | 1,431,072 | -0.02(-0.49%) |
Jan 13, 2020 | 4.250 | 4.260 | 4.100 | 4.120 | 460,177 | -0.15(-3.51%) |
Jan 10, 2020 | 4.440 | 4.440 | 4.255 | 4.270 | 472,700 | -0.17(-3.83%) |
Jan 09, 2020 | 4.550 | 4.550 | 4.420 | 4.440 | 478,658 | -0.09(-1.99%) |
Jan 08, 2020 | 4.740 | 4.750 | 4.480 | 4.530 | 447,802 | -0.21(-4.43%) |
Jan 07, 2020 | 4.870 | 4.870 | 4.670 | 4.740 | 411,102 | -0.15(-3.07%) |
Jan 06, 2020 | 4.890 | 4.970 | 4.820 | 4.890 | 520,122 | +0.02(+0.41%) |
Jan 03, 2020 | 4.960 | 5.005 | 4.770 | 4.870 | 924,300 | -0.01(-0.20%) |
Jan 02, 2020 | 5.230 | 5.230 | 4.870 | 4.880 | 327,422 | -0.29(-5.61%) |
Dec 31, 2019 | 5.120 | 5.190 | 5.060 | 5.170 | 330,500 | +0.01(+0.19%) |
Dec 30, 2019 | 5.100 | 5.230 | 5.100 | 5.160 | 335,211 | +0.06(+1.18%) |
Dec 27, 2019 | 5.260 | 5.260 | 5.090 | 5.100 | 304,200 | -0.14(-2.67%) |
Dec 26, 2019 | 5.340 | 5.370 | 5.210 | 5.240 | 275,355 | -0.05(-0.95%) |
Dec 24, 2019 | 5.290 | 5.345 | 5.280 | 5.290 | 248,800 | -0.01(-0.19%) |
Dec 23, 2019 | 5.250 | 5.370 | 5.250 | 5.300 | 406,689 | +0.04(+0.76%) |
Dec 20, 2019 | 5.400 | 5.400 | 5.195 | 5.260 | 1,112,800 | -0.14(-2.59%) |
Dec 19, 2019 | 5.440 | 5.550 | 5.380 | 5.400 | 382,850 | -0.07(-1.28%) |
Dec 18, 2019 | 5.460 | 5.530 | 5.400 | 5.470 | 778,338 | +0.02(+0.37%) |
Dec 17, 2019 | 5.710 | 5.720 | 5.400 | 5.450 | 1,024,708 | -0.26(-4.55%) |
Dec 16, 2019 | 5.680 | 5.760 | 5.620 | 5.710 | 876,899 | +0.07(+1.24%) |
Dec 13, 2019 | 5.550 | 5.650 | 5.490 | 5.640 | 750,900 | +0.06(+1.08%) |
Dec 12, 2019 | 5.380 | 5.615 | 5.380 | 5.580 | 900,985 | +0.20(+3.72%) |
Dec 11, 2019 | 5.300 | 5.410 | 5.295 | 5.380 | 519,251 | +0.08(+1.51%) |
Dec 10, 2019 | 5.180 | 5.300 | 5.100 | 5.300 | 354,015 | +0.15(+2.91%) |
Dec 09, 2019 | 5.090 | 5.240 | 5.090 | 5.150 | 455,507 | +0.00(+0.00%) |
Dec 06, 2019 | 4.920 | 5.165 | 4.920 | 5.150 | 800,600 | +0.26(+5.32%) |
Dec 05, 2019 | 5.110 | 5.120 | 4.825 | 4.890 | 638,824 | -0.16(-3.17%) |
Dec 04, 2019 | 4.970 | 5.145 | 4.920 | 5.050 | 764,922 | +0.14(+2.85%) |
Dec 03, 2019 | 4.930 | 4.960 | 4.850 | 4.910 | 409,314 | -0.08(-1.60%) |
Dec 02, 2019 | 5.160 | 5.180 | 4.950 | 4.990 | 527,471 | -0.11(-2.16%) |
Nov 29, 2019 | 5.230 | 5.250 | 5.090 | 5.100 | 166,000 | -0.18(-3.41%) |
Nov 27, 2019 | 5.360 | 5.400 | 5.260 | 5.280 | 322,300 | -0.05(-0.94%) |
Nov 26, 2019 | 5.450 | 5.450 | 5.310 | 5.330 | 312,058 | -0.15(-2.74%) |
Nov 25, 2019 | 5.300 | 5.480 | 5.240 | 5.480 | 379,953 | +0.17(+3.20%) |
Nov 22, 2019 | 5.230 | 5.310 | 5.205 | 5.310 | 274,900 | +0.11(+2.12%) |
Nov 21, 2019 | 5.120 | 5.250 | 5.080 | 5.200 | 508,375 | +0.09(+1.76%) |
Nov 20, 2019 | 5.120 | 5.200 | 5.050 | 5.110 | 447,536 | -0.01(-0.20%) |
Nov 19, 2019 | 5.090 | 5.145 | 5.055 | 5.120 | 353,427 | +0.02(+0.39%) |
Nov 18, 2019 | 5.370 | 5.370 | 5.090 | 5.100 | 434,818 | -0.31(-5.73%) |
Nov 15, 2019 | 5.320 | 5.500 | 5.320 | 5.410 | 321,200 | +0.16(+3.05%) |
Nov 14, 2019 | 5.290 | 5.395 | 5.240 | 5.250 | 330,903 | -0.05(-0.94%) |
Nov 13, 2019 | 5.370 | 5.370 | 5.220 | 5.300 | 349,549 | -0.13(-2.39%) |
Nov 12, 2019 | 5.500 | 5.550 | 5.410 | 5.430 | 244,498 | -0.06(-1.09%) |
Nov 11, 2019 | 5.380 | 5.500 | 5.300 | 5.490 | 341,829 | +0.04(+0.73%) |
Nov 08, 2019 | 5.400 | 5.470 | 5.340 | 5.450 | 633,100 | +0.05(+0.93%) |
Nov 07, 2019 | 5.290 | 5.450 | 5.270 | 5.400 | 433,202 | +0.20(+3.85%) |
Nov 06, 2019 | 5.330 | 5.360 | 5.190 | 5.200 | 546,424 | -0.14(-2.62%) |
Nov 05, 2019 | 5.000 | 5.410 | 5.000 | 5.340 | 583,826 | +0.02(+0.38%) |
Nov 04, 2019 | 5.150 | 5.330 | 5.150 | 5.320 | 710,770 | +0.26(+5.14%) |
Nov 01, 2019 | 4.940 | 5.100 | 4.940 | 5.060 | 365,000 | +0.16(+3.27%) |
Oct 31, 2019 | 4.980 | 5.020 | 4.755 | 4.900 | 621,317 | -0.13(-2.58%) |
Oct 30, 2019 | 5.150 | 5.170 | 5.030 | 5.030 | 338,178 | -0.12(-2.33%) |
Oct 29, 2019 | 5.010 | 5.215 | 5.000 | 5.150 | 534,333 | +0.08(+1.58%) |
Oct 28, 2019 | 5.030 | 5.150 | 5.030 | 5.070 | 466,974 | +0.06(+1.20%) |
Oct 25, 2019 | 5.020 | 5.145 | 4.995 | 5.010 | 339,400 | -0.03(-0.60%) |
Oct 24, 2019 | 5.070 | 5.070 | 4.880 | 5.040 | 454,529 | -0.01(-0.20%) |
Oct 23, 2019 | 4.960 | 5.090 | 4.940 | 5.050 | 188,323 | +0.07(+1.41%) |
Oct 22, 2019 | 5.020 | 5.120 | 4.970 | 4.980 | 414,754 | -0.05(-0.99%) |
Oct 21, 2019 | 4.850 | 5.040 | 4.850 | 5.030 | 378,914 | +0.24(+5.01%) |
Oct 18, 2019 | 4.780 | 4.875 | 4.710 | 4.790 | 495,000 | +0.02(+0.42%) |
Oct 17, 2019 | 4.830 | 4.840 | 4.690 | 4.770 | 378,086 | -0.04(-0.83%) |
Oct 16, 2019 | 4.770 | 4.980 | 4.770 | 4.810 | 863,143 | +0.01(+0.21%) |
Oct 15, 2019 | 4.610 | 4.820 | 4.550 | 4.800 | 462,642 | +0.16(+3.45%) |
Oct 14, 2019 | 4.540 | 4.655 | 4.420 | 4.640 | 224,270 | +0.06(+1.31%) |
Oct 11, 2019 | 4.560 | 4.615 | 4.500 | 4.580 | 902,000 | +0.09(+2.00%) |
Oct 10, 2019 | 4.520 | 4.595 | 4.480 | 4.490 | 538,599 | -0.03(-0.66%) |
Oct 09, 2019 | 4.640 | 4.640 | 4.480 | 4.520 | 215,391 | -0.05(-1.09%) |
Oct 08, 2019 | 4.590 | 4.645 | 4.510 | 4.570 | 287,176 | -0.08(-1.72%) |
Oct 07, 2019 | 4.610 | 4.700 | 4.580 | 4.650 | 392,912 | +0.02(+0.43%) |
Oct 04, 2019 | 4.670 | 4.695 | 4.580 | 4.630 | 320,200 | -0.02(-0.43%) |
Oct 03, 2019 | 4.500 | 4.695 | 4.480 | 4.650 | 288,568 | +0.11(+2.42%) |
Oct 02, 2019 | 4.610 | 4.710 | 4.480 | 4.540 | 514,524 | -0.12(-2.58%) |
Oct 01, 2019 | 4.770 | 4.880 | 4.640 | 4.660 | 336,199 | -0.09(-1.89%) |
Sep 30, 2019 | 4.650 | 4.770 | 4.605 | 4.750 | 462,095 | +0.08(+1.71%) |
Sep 27, 2019 | 4.670 | 4.790 | 4.630 | 4.670 | 382,600 | -0.04(-0.85%) |
Sep 26, 2019 | 4.790 | 4.860 | 4.660 | 4.710 | 316,411 | -0.12(-2.48%) |
Sep 25, 2019 | 4.740 | 4.885 | 4.701 | 4.830 | 256,312 | +0.02(+0.42%) |
Sep 24, 2019 | 5.060 | 5.070 | 4.780 | 4.810 | 407,309 | -0.28(-5.50%) |
Sep 23, 2019 | 4.970 | 5.110 | 4.930 | 5.090 | 435,158 | +0.07(+1.39%) |
Sep 20, 2019 | 5.050 | 5.200 | 5.010 | 5.020 | 1,606,900 | -0.02(-0.40%) |
Sep 19, 2019 | 5.110 | 5.175 | 5.020 | 5.040 | 336,162 | -0.04(-0.79%) |
Sep 18, 2019 | 5.150 | 5.240 | 5.075 | 5.080 | 640,305 | -0.12(-2.31%) |
Sep 17, 2019 | 5.450 | 5.460 | 5.160 | 5.200 | 763,957 | -0.29(-5.28%) |
Sep 16, 2019 | 5.530 | 5.600 | 5.410 | 5.490 | 1,421,931 | +0.21(+3.98%) |
Sep 13, 2019 | 5.430 | 5.490 | 5.230 | 5.280 | 467,700 | -0.08(-1.49%) |
Sep 12, 2019 | 4.990 | 5.380 | 4.950 | 5.360 | 1,500,868 | +0.26(+5.10%) |
Sep 11, 2019 | 5.180 | 5.290 | 5.060 | 5.100 | 525,332 | -0.03(-0.58%) |
Sep 10, 2019 | 4.990 | 5.320 | 4.990 | 5.130 | 1,413,771 | +0.17(+3.43%) |
Sep 09, 2019 | 4.460 | 4.990 | 4.430 | 4.960 | 1,365,518 | +0.56(+12.73%) |
Sep 06, 2019 | 4.360 | 4.425 | 4.260 | 4.400 | 874,700 | +0.04(+0.92%) |
Sep 05, 2019 | 4.380 | 4.550 | 4.340 | 4.360 | 1,088,861 | +0.04(+0.93%) |
Sep 04, 2019 | 4.300 | 4.370 | 4.240 | 4.320 | 557,865 | +0.10(+2.37%) |
Sep 03, 2019 | 4.230 | 4.260 | 4.140 | 4.220 | 421,700 | -0.13(-2.99%) |
Aug 30, 2019 | 4.380 | 4.490 | 4.330 | 4.350 | 494,900 | -0.03(-0.68%) |
Aug 29, 2019 | 4.470 | 4.565 | 4.330 | 4.380 | 1,631,192 | -0.02(-0.45%) |
Aug 28, 2019 | 4.440 | 4.610 | 4.380 | 4.400 | 1,343,501 | +0.00(+0.00%) |
Aug 27, 2019 | 4.570 | 4.580 | 4.350 | 4.400 | 1,079,182 | -0.12(-2.65%) |
Aug 26, 2019 | 4.700 | 4.730 | 4.470 | 4.520 | 846,194 | -0.11(-2.38%) |
Aug 23, 2019 | 4.640 | 4.735 | 4.560 | 4.630 | 722,500 | -0.04(-0.86%) |
Aug 22, 2019 | 4.680 | 4.735 | 4.635 | 4.670 | 473,711 | +0.01(+0.21%) |
Aug 21, 2019 | 4.660 | 4.710 | 4.590 | 4.660 | 384,715 | +0.08(+1.75%) |
Aug 20, 2019 | 4.510 | 4.590 | 4.340 | 4.580 | 513,666 | +0.04(+0.88%) |
Aug 19, 2019 | 4.480 | 4.590 | 4.420 | 4.540 | 1,039,838 | +0.15(+3.42%) |
Aug 16, 2019 | 4.150 | 4.400 | 3.985 | 4.390 | 1,144,700 | +0.25(+6.04%) |
Aug 15, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 621,663 | +0.02(+0.49%) |
Aug 14, 2019 | 4.390 | 4.390 | 4.050 | 4.120 | 817,233 | -0.38(-8.44%) |
Aug 13, 2019 | 4.400 | 4.665 | 4.390 | 4.500 | 732,851 | +0.06(+1.35%) |
Aug 12, 2019 | 4.680 | 4.720 | 4.435 | 4.440 | 559,226 | -0.27(-5.73%) |
Aug 09, 2019 | 4.950 | 4.950 | 4.700 | 4.710 | 832,700 | -0.25(-5.04%) |
Aug 08, 2019 | 5.090 | 5.100 | 4.945 | 4.960 | 696,885 | -0.07(-1.39%) |
Aug 07, 2019 | 5.050 | 5.050 | 4.880 | 5.030 | 931,565 | -0.02(-0.40%) |
Aug 06, 2019 | 4.860 | 5.240 | 4.780 | 5.050 | 982,426 | +0.04(+0.80%) |
Aug 05, 2019 | 5.170 | 5.170 | 4.965 | 5.010 | 618,213 | -0.29(-5.47%) |
Aug 02, 2019 | 5.320 | 5.372 | 5.110 | 5.300 | 530,800 | -0.03(-0.56%) |
Aug 01, 2019 | 5.630 | 5.700 | 5.330 | 5.330 | 755,089 | -0.37(-6.49%) |
Jul 31, 2019 | 5.740 | 5.825 | 5.640 | 5.700 | 700,159 | -0.04(-0.70%) |
Jul 30, 2019 | 5.500 | 5.750 | 5.470 | 5.740 | 789,517 | +0.21(+3.80%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.490 | 5.530 | 357,747 | -0.19(-3.32%) |
Jul 26, 2019 | 5.740 | 5.760 | 5.655 | 5.720 | 287,300 | +0.02(+0.35%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.620 | 5.700 | 470,969 | -0.13(-2.23%) |
Jul 24, 2019 | 5.700 | 5.840 | 5.700 | 5.830 | 512,121 | +0.11(+1.92%) |
Jul 23, 2019 | 5.620 | 5.730 | 5.550 | 5.720 | 617,433 | +0.12(+2.14%) |
Jul 22, 2019 | 5.610 | 5.740 | 5.560 | 5.600 | 323,042 | +0.00(+0.00%) |
Jul 19, 2019 | 5.590 | 5.670 | 5.555 | 5.600 | 450,900 | +0.00(+0.00%) |
Jul 18, 2019 | 5.620 | 5.660 | 5.510 | 5.600 | 757,970 | -0.04(-0.71%) |
Jul 17, 2019 | 5.680 | 5.680 | 5.520 | 5.640 | 494,714 | -0.05(-0.88%) |
Jul 16, 2019 | 5.670 | 5.760 | 5.560 | 5.690 | 389,921 | +0.01(+0.18%) |
Jul 15, 2019 | 5.940 | 5.940 | 5.680 | 5.680 | 222,290 | -0.23(-3.89%) |
Jul 12, 2019 | 5.820 | 5.980 | 5.770 | 5.910 | 524,500 | +0.09(+1.55%) |
Jul 11, 2019 | 5.780 | 5.830 | 5.710 | 5.820 | 299,849 | +0.03(+0.52%) |
Jul 10, 2019 | 5.870 | 5.910 | 5.720 | 5.790 | 531,728 | +0.00(+0.00%) |
Jul 09, 2019 | 5.600 | 5.810 | 5.540 | 5.790 | 695,760 | +0.16(+2.84%) |
Jul 08, 2019 | 5.680 | 5.710 | 5.565 | 5.630 | 907,977 | -0.08(-1.40%) |
Jul 05, 2019 | 5.710 | 5.720 | 5.560 | 5.710 | 551,500 | -0.04(-0.70%) |
Jul 03, 2019 | 5.640 | 5.790 | 5.540 | 5.750 | 398,200 | +0.13(+2.31%) |
Jul 02, 2019 | 5.700 | 5.700 | 5.450 | 5.620 | 1,184,277 | +0.13(+2.37%) |
Jul 01, 2019 | 5.550 | 5.710 | 5.470 | 5.490 | 1,055,956 | +0.03(+0.55%) |
Jun 28, 2019 | 5.400 | 5.520 | 5.270 | 5.460 | 5,782,400 | +0.06(+1.11%) |
Jun 27, 2019 | 5.310 | 5.450 | 5.310 | 5.400 | 690,006 | +0.10(+1.89%) |
Jun 26, 2019 | 5.350 | 5.420 | 5.270 | 5.300 | 858,214 | +0.04(+0.76%) |
Jun 25, 2019 | 5.190 | 5.485 | 5.080 | 5.260 | 2,583,450 | +0.10(+1.94%) |
Jun 24, 2019 | 5.480 | 5.540 | 4.990 | 5.160 | 1,669,659 | -0.31(-5.67%) |
Jun 21, 2019 | 6.020 | 6.100 | 5.405 | 5.470 | 2,390,500 | -0.88(-13.86%) |
Jun 20, 2019 | 6.490 | 6.530 | 6.320 | 6.350 | 911,539 | +0.06(+0.95%) |
Jun 19, 2019 | 6.080 | 6.300 | 6.020 | 6.290 | 488,069 | +0.22(+3.62%) |
Jun 18, 2019 | 6.010 | 6.150 | 6.010 | 6.070 | 685,493 | +0.12(+2.02%) |
Jun 17, 2019 | 5.940 | 6.030 | 5.910 | 5.950 | 666,828 | +0.01(+0.17%) |
Jun 14, 2019 | 6.290 | 6.320 | 5.920 | 5.940 | 850,200 | -0.36(-5.71%) |
Jun 13, 2019 | 6.150 | 6.415 | 6.145 | 6.300 | 859,714 | +0.27(+4.48%) |
Jun 12, 2019 | 6.030 | 6.150 | 5.980 | 6.030 | 530,429 | -0.04(-0.66%) |
Jun 11, 2019 | 6.170 | 6.250 | 6.000 | 6.070 | 863,868 | -0.01(-0.16%) |
Jun 10, 2019 | 6.110 | 6.260 | 6.060 | 6.080 | 391,905 | -0.02(-0.33%) |
Jun 07, 2019 | 6.040 | 6.155 | 5.970 | 6.100 | 916,200 | +0.09(+1.50%) |
Jun 06, 2019 | 6.120 | 6.240 | 5.890 | 6.010 | 1,180,748 | -0.10(-1.64%) |
Jun 05, 2019 | 6.090 | 6.150 | 5.950 | 6.110 | 740,762 | +0.00(+0.00%) |
Jun 04, 2019 | 6.000 | 6.110 | 5.900 | 6.110 | 863,890 | +0.19(+3.21%) |
Jun 03, 2019 | 5.740 | 5.930 | 5.740 | 5.920 | 665,186 | +0.23(+4.04%) |
May 31, 2019 | 5.970 | 6.000 | 5.635 | 5.690 | 982,800 | -0.32(-5.32%) |
May 30, 2019 | 5.920 | 6.040 | 5.890 | 6.010 | 591,752 | +0.10(+1.69%) |
May 29, 2019 | 5.590 | 5.950 | 5.560 | 5.910 | 648,371 | +0.15(+2.60%) |
May 28, 2019 | 5.690 | 5.770 | 5.605 | 5.760 | 504,184 | +0.11(+1.95%) |
May 24, 2019 | 5.750 | 5.750 | 5.580 | 5.650 | 363,900 | -0.01(-0.18%) |
May 23, 2019 | 5.810 | 5.840 | 5.540 | 5.660 | 728,010 | -0.38(-6.29%) |
May 22, 2019 | 6.060 | 6.100 | 5.890 | 6.040 | 480,417 | -0.10(-1.63%) |
May 21, 2019 | 6.180 | 6.220 | 6.110 | 6.140 | 589,355 | +0.02(+0.33%) |
May 20, 2019 | 6.040 | 6.140 | 5.980 | 6.120 | 692,556 | +0.07(+1.16%) |
May 17, 2019 | 6.080 | 6.100 | 5.990 | 6.050 | 748,800 | -0.10(-1.63%) |
May 16, 2019 | 6.180 | 6.300 | 6.130 | 6.150 | 660,927 | +0.03(+0.49%) |
May 15, 2019 | 5.970 | 6.240 | 5.910 | 6.120 | 483,598 | +0.06(+0.99%) |
May 14, 2019 | 5.940 | 6.100 | 5.930 | 6.060 | 490,124 | +0.17(+2.89%) |
May 13, 2019 | 5.930 | 5.990 | 5.780 | 5.890 | 670,919 | -0.13(-2.16%) |
May 10, 2019 | 5.960 | 6.030 | 5.800 | 6.020 | 557,700 | +0.02(+0.33%) |
May 09, 2019 | 5.700 | 6.000 | 5.650 | 6.000 | 696,867 | +0.30(+5.26%) |
May 08, 2019 | 5.670 | 5.770 | 5.580 | 5.700 | 970,331 | +0.05(+0.88%) |
May 07, 2019 | 5.790 | 5.990 | 5.630 | 5.650 | 952,407 | -0.40(-6.61%) |
May 06, 2019 | 5.860 | 6.070 | 5.830 | 6.050 | 568,237 | +0.07(+1.17%) |
May 03, 2019 | 5.770 | 6.020 | 5.770 | 5.980 | 363,600 | +0.26(+4.55%) |
May 02, 2019 | 5.690 | 5.805 | 5.620 | 5.720 | 469,922 | -0.01(-0.17%) |