Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.351 | 8.480 | 7.610 | 7.693 | 186,326 | -0.66(-7.87%) |
Apr 29, 2020 | 7.918 | 8.350 | 7.918 | 8.350 | 262,612 | +0.40(+4.99%) |
Apr 28, 2020 | 7.600 | 7.980 | 7.582 | 7.953 | 168,753 | +0.35(+4.63%) |
Apr 27, 2020 | 7.520 | 7.840 | 7.387 | 7.601 | 86,393 | +0.08(+1.05%) |
Apr 24, 2020 | 7.558 | 7.772 | 7.296 | 7.522 | 111,000 | +0.02(+0.30%) |
Apr 23, 2020 | 7.000 | 7.610 | 7.000 | 7.500 | 199,777 | +0.51(+7.30%) |
Apr 22, 2020 | 6.610 | 7.000 | 6.610 | 6.990 | 109,715 | +0.47(+7.21%) |
Apr 21, 2020 | 6.305 | 6.910 | 6.187 | 6.520 | 71,380 | -0.15(-2.23%) |
Apr 20, 2020 | 6.560 | 6.800 | 6.470 | 6.669 | 102,502 | +0.11(+1.68%) |
Apr 17, 2020 | 6.515 | 6.690 | 6.455 | 6.559 | 120,600 | -0.18(-2.69%) |
Apr 16, 2020 | 6.580 | 6.990 | 6.560 | 6.740 | 68,201 | +0.16(+2.45%) |
Apr 15, 2020 | 6.578 | 6.800 | 6.399 | 6.579 | 123,946 | -0.26(-3.82%) |
Apr 14, 2020 | 7.200 | 7.440 | 6.640 | 6.840 | 165,023 | -0.16(-2.28%) |
Apr 13, 2020 | 6.511 | 7.117 | 6.210 | 7.000 | 208,202 | +0.55(+8.53%) |
Apr 09, 2020 | 6.110 | 6.470 | 6.050 | 6.450 | 153,100 | +0.60(+10.33%) |
Apr 08, 2020 | 5.810 | 5.923 | 5.750 | 5.846 | 34,683 | +0.14(+2.40%) |
Apr 07, 2020 | 6.040 | 6.190 | 5.539 | 5.709 | 105,386 | -0.12(-2.04%) |
Apr 06, 2020 | 5.893 | 6.120 | 5.678 | 5.828 | 300,432 | +0.21(+3.75%) |
Apr 03, 2020 | 5.952 | 5.952 | 5.542 | 5.617 | 56,500 | -0.13(-2.20%) |
Apr 02, 2020 | 5.608 | 6.200 | 5.608 | 5.744 | 119,510 | +0.33(+6.09%) |
Apr 01, 2020 | 5.200 | 5.660 | 5.144 | 5.414 | 98,554 | +0.22(+4.23%) |
Mar 31, 2020 | 5.180 | 5.835 | 5.120 | 5.194 | 106,971 | -0.30(-5.46%) |
Mar 30, 2020 | 5.750 | 5.949 | 5.220 | 5.495 | 99,341 | -0.26(-4.44%) |
Mar 27, 2020 | 5.743 | 6.090 | 5.450 | 5.750 | 153,500 | -0.35(-5.74%) |
Mar 26, 2020 | 6.490 | 6.730 | 5.903 | 6.100 | 238,285 | -0.15(-2.40%) |
Mar 25, 2020 | 5.919 | 6.450 | 5.650 | 6.250 | 179,580 | +0.43(+7.39%) |
Mar 24, 2020 | 5.328 | 6.006 | 5.260 | 5.820 | 255,176 | +1.02(+21.25%) |
Mar 23, 2020 | 4.420 | 5.074 | 4.280 | 4.800 | 242,520 | +0.52(+12.15%) |
Mar 20, 2020 | 5.043 | 5.044 | 4.240 | 4.280 | 438,900 | -0.47(-9.89%) |
Mar 19, 2020 | 4.866 | 5.224 | 4.100 | 4.750 | 552,601 | -0.35(-6.86%) |
Mar 18, 2020 | 5.469 | 6.050 | 4.710 | 5.100 | 226,019 | -0.63(-11.06%) |
Mar 17, 2020 | 5.216 | 6.600 | 5.020 | 5.734 | 255,739 | +0.43(+8.16%) |
Mar 16, 2020 | 4.515 | 5.565 | 4.200 | 5.302 | 434,135 | +0.05(+0.96%) |
Mar 13, 2020 | 5.875 | 6.000 | 5.010 | 5.251 | 419,200 | -0.39(-6.90%) |
Mar 12, 2020 | 5.708 | 6.502 | 5.240 | 5.640 | 395,804 | -0.77(-12.01%) |
Mar 11, 2020 | 6.950 | 7.431 | 6.230 | 6.410 | 159,330 | -0.20(-3.08%) |
Mar 10, 2020 | 6.750 | 7.250 | 6.400 | 6.614 | 103,064 | -0.18(-2.61%) |
Mar 09, 2020 | 6.775 | 7.250 | 6.372 | 6.790 | 135,036 | -0.21(-2.98%) |
Mar 06, 2020 | 7.529 | 7.529 | 6.820 | 6.999 | 113,500 | -0.41(-5.60%) |
Mar 05, 2020 | 7.328 | 7.503 | 7.000 | 7.414 | 101,858 | +0.21(+2.97%) |
Mar 04, 2020 | 7.250 | 7.387 | 7.090 | 7.200 | 81,876 | -0.17(-2.34%) |
Mar 03, 2020 | 6.950 | 7.650 | 6.700 | 7.372 | 152,274 | +0.55(+8.04%) |
Mar 02, 2020 | 6.440 | 6.859 | 6.436 | 6.824 | 186,345 | +0.63(+10.24%) |
Feb 28, 2020 | 6.677 | 6.950 | 6.100 | 6.190 | 419,400 | -1.01(-14.03%) |
Feb 27, 2020 | 7.850 | 7.930 | 6.060 | 7.200 | 255,378 | -0.51(-6.61%) |
Feb 26, 2020 | 7.550 | 8.200 | 7.460 | 7.710 | 170,990 | -0.04(-0.48%) |
Feb 25, 2020 | 7.879 | 8.146 | 7.747 | 7.747 | 151,743 | -0.18(-2.30%) |
Feb 24, 2020 | 8.130 | 8.316 | 7.770 | 7.930 | 236,693 | -0.20(-2.45%) |
Feb 21, 2020 | 7.850 | 8.160 | 7.800 | 8.129 | 187,200 | +0.33(+4.27%) |
Feb 20, 2020 | 7.627 | 7.900 | 7.580 | 7.796 | 118,517 | +0.18(+2.31%) |
Feb 19, 2020 | 7.485 | 7.637 | 7.320 | 7.620 | 157,987 | +0.30(+4.12%) |
Feb 18, 2020 | 7.133 | 7.400 | 7.033 | 7.319 | 100,552 | +0.28(+3.96%) |
Feb 14, 2020 | 7.251 | 7.560 | 6.940 | 7.040 | 59,900 | -0.13(-1.81%) |
Feb 13, 2020 | 6.690 | 7.200 | 6.690 | 7.170 | 191,308 | +0.57(+8.64%) |
Feb 12, 2020 | 6.720 | 6.750 | 6.530 | 6.600 | 59,388 | -0.10(-1.49%) |
Feb 11, 2020 | 6.520 | 6.730 | 6.310 | 6.700 | 65,259 | +0.22(+3.40%) |
Feb 10, 2020 | 6.145 | 6.506 | 6.145 | 6.480 | 39,423 | +0.20(+3.17%) |
Feb 07, 2020 | 6.440 | 6.500 | 6.270 | 6.281 | 28,200 | -0.07(-1.09%) |
Feb 06, 2020 | 6.300 | 6.374 | 6.280 | 6.350 | 42,254 | +0.05(+0.79%) |
Feb 05, 2020 | 6.300 | 6.400 | 6.200 | 6.300 | 143,729 | +0.01(+0.20%) |
Feb 04, 2020 | 6.538 | 6.630 | 6.230 | 6.288 | 175,293 | -0.45(-6.71%) |
Feb 03, 2020 | 6.800 | 6.830 | 6.673 | 6.740 | 46,650 | -0.05(-0.78%) |
Jan 31, 2020 | 6.671 | 6.919 | 6.670 | 6.793 | 69,600 | +0.13(+1.97%) |
Jan 30, 2020 | 6.767 | 6.840 | 6.622 | 6.662 | 36,347 | -0.02(-0.28%) |
Jan 29, 2020 | 6.380 | 6.840 | 6.380 | 6.680 | 102,886 | +0.13(+2.05%) |
Jan 28, 2020 | 6.747 | 6.900 | 6.532 | 6.546 | 75,125 | -0.22(-3.31%) |
Jan 27, 2020 | 6.812 | 6.850 | 6.690 | 6.770 | 69,228 | +0.04(+0.54%) |
Jan 24, 2020 | 6.777 | 6.850 | 6.700 | 6.734 | 48,500 | +0.00(+0.01%) |
Jan 23, 2020 | 6.848 | 6.972 | 6.730 | 6.733 | 78,632 | -0.12(-1.71%) |
Jan 22, 2020 | 7.000 | 7.000 | 6.800 | 6.850 | 111,666 | -0.12(-1.71%) |
Jan 21, 2020 | 6.850 | 7.000 | 6.680 | 6.969 | 115,882 | +0.19(+2.79%) |
Jan 17, 2020 | 7.094 | 7.250 | 6.780 | 6.780 | 120,100 | -0.19(-2.73%) |
Jan 16, 2020 | 6.946 | 7.282 | 6.840 | 6.970 | 137,889 | +0.10(+1.46%) |
Jan 15, 2020 | 7.865 | 7.880 | 6.750 | 6.870 | 655,787 | -0.99(-12.62%) |
Jan 14, 2020 | 7.323 | 7.862 | 7.060 | 7.862 | 134,552 | +0.41(+5.53%) |
Jan 13, 2020 | 7.584 | 7.750 | 7.410 | 7.450 | 74,063 | -0.15(-2.01%) |
Jan 10, 2020 | 7.450 | 7.693 | 7.450 | 7.603 | 44,600 | +0.18(+2.46%) |
Jan 09, 2020 | 7.456 | 7.600 | 7.390 | 7.420 | 45,194 | -0.14(-1.83%) |
Jan 08, 2020 | 7.870 | 7.870 | 7.440 | 7.558 | 124,762 | -0.31(-3.96%) |
Jan 07, 2020 | 7.720 | 7.910 | 7.650 | 7.870 | 103,945 | +0.37(+4.93%) |
Jan 06, 2020 | 7.570 | 7.900 | 7.420 | 7.500 | 146,494 | -0.09(-1.19%) |
Jan 03, 2020 | 8.000 | 8.015 | 7.550 | 7.590 | 159,500 | -0.28(-3.53%) |
Jan 02, 2020 | 7.864 | 7.901 | 7.640 | 7.867 | 107,801 | +0.06(+0.79%) |
Dec 31, 2019 | 7.850 | 7.969 | 7.690 | 7.806 | 40,900 | -0.03(-0.43%) |
Dec 30, 2019 | 7.652 | 7.850 | 7.550 | 7.840 | 138,024 | +0.21(+2.79%) |
Dec 27, 2019 | 7.540 | 7.702 | 7.370 | 7.627 | 64,700 | +0.06(+0.76%) |
Dec 26, 2019 | 7.650 | 7.750 | 7.520 | 7.570 | 60,291 | -0.02(-0.26%) |
Dec 24, 2019 | 7.470 | 7.600 | 7.450 | 7.590 | 70,900 | +0.18(+2.43%) |
Dec 23, 2019 | 7.103 | 7.490 | 7.000 | 7.410 | 134,296 | +0.15(+2.05%) |
Dec 20, 2019 | 7.104 | 7.270 | 6.961 | 7.261 | 87,600 | +0.08(+1.07%) |
Dec 19, 2019 | 7.103 | 7.184 | 6.950 | 7.184 | 25,994 | +0.13(+1.87%) |
Dec 18, 2019 | 6.958 | 7.150 | 6.958 | 7.052 | 40,369 | +0.06(+0.92%) |
Dec 17, 2019 | 7.020 | 7.098 | 6.820 | 6.988 | 45,116 | -0.04(-0.52%) |
Dec 16, 2019 | 7.188 | 7.338 | 7.020 | 7.024 | 108,307 | -0.13(-1.76%) |
Dec 13, 2019 | 7.050 | 7.231 | 7.050 | 7.150 | 100,200 | +0.11(+1.56%) |
Dec 12, 2019 | 7.138 | 7.200 | 6.887 | 7.040 | 77,658 | -0.03(-0.37%) |
Dec 11, 2019 | 7.185 | 7.224 | 6.820 | 7.066 | 167,654 | +0.11(+1.52%) |
Dec 10, 2019 | 7.101 | 7.166 | 6.960 | 6.960 | 83,445 | -0.04(-0.60%) |
Dec 09, 2019 | 6.860 | 7.050 | 6.860 | 7.002 | 45,542 | +0.10(+1.44%) |
Dec 06, 2019 | 6.935 | 6.990 | 6.766 | 6.902 | 70,500 | -0.14(-1.96%) |
Dec 05, 2019 | 6.852 | 7.076 | 6.852 | 7.040 | 98,562 | +0.23(+3.38%) |
Dec 04, 2019 | 6.940 | 6.950 | 6.680 | 6.810 | 158,933 | -0.12(-1.78%) |
Dec 03, 2019 | 6.810 | 6.940 | 6.798 | 6.934 | 176,871 | +0.17(+2.53%) |
Dec 02, 2019 | 6.675 | 6.800 | 6.550 | 6.762 | 97,189 | +0.21(+3.24%) |
Nov 29, 2019 | 6.380 | 6.550 | 6.380 | 6.550 | 48,500 | +0.26(+4.06%) |
Nov 27, 2019 | 6.240 | 6.295 | 6.060 | 6.295 | 32,100 | +0.06(+0.95%) |
Nov 26, 2019 | 6.150 | 6.300 | 6.020 | 6.236 | 61,690 | +0.01(+0.15%) |
Nov 25, 2019 | 6.134 | 6.340 | 6.080 | 6.226 | 98,240 | +0.02(+0.27%) |
Nov 22, 2019 | 6.218 | 6.322 | 6.180 | 6.209 | 36,600 | -0.01(-0.14%) |
Nov 21, 2019 | 6.440 | 6.490 | 6.130 | 6.218 | 130,587 | -0.22(-3.45%) |
Nov 20, 2019 | 6.329 | 6.463 | 6.326 | 6.440 | 29,951 | +0.11(+1.68%) |
Nov 19, 2019 | 6.371 | 6.520 | 6.330 | 6.334 | 25,779 | -0.14(-2.22%) |
Nov 18, 2019 | 6.210 | 6.478 | 6.210 | 6.478 | 71,233 | +0.18(+2.82%) |
Nov 15, 2019 | 6.377 | 6.500 | 6.200 | 6.300 | 44,000 | -0.12(-1.91%) |
Nov 14, 2019 | 6.500 | 6.500 | 6.140 | 6.423 | 42,457 | -0.09(-1.33%) |
Nov 13, 2019 | 6.500 | 6.550 | 6.409 | 6.509 | 67,385 | +0.11(+1.64%) |
Nov 12, 2019 | 6.009 | 6.490 | 5.980 | 6.404 | 95,682 | +0.30(+4.98%) |
Nov 11, 2019 | 6.090 | 6.252 | 6.030 | 6.100 | 57,931 | -0.12(-1.93%) |
Nov 08, 2019 | 6.203 | 6.400 | 6.120 | 6.220 | 166,300 | +0.00(+0.06%) |
Nov 07, 2019 | 6.200 | 6.370 | 5.822 | 6.216 | 231,346 | -0.19(-3.03%) |
Nov 06, 2019 | 6.200 | 6.450 | 6.200 | 6.410 | 108,147 | +0.25(+3.98%) |
Nov 05, 2019 | 6.400 | 6.400 | 6.050 | 6.165 | 91,617 | -0.19(-2.91%) |
Nov 04, 2019 | 6.117 | 6.390 | 6.071 | 6.350 | 113,293 | +0.19(+3.08%) |
Nov 01, 2019 | 6.050 | 6.220 | 5.980 | 6.160 | 73,900 | +0.08(+1.35%) |
Oct 31, 2019 | 5.930 | 6.141 | 5.730 | 6.078 | 236,956 | +0.15(+2.47%) |
Oct 30, 2019 | 5.560 | 5.940 | 5.560 | 5.932 | 236,948 | +0.46(+8.44%) |
Oct 29, 2019 | 5.167 | 5.480 | 5.162 | 5.470 | 60,122 | +0.20(+3.80%) |
Oct 28, 2019 | 5.305 | 5.490 | 5.140 | 5.270 | 43,252 | -0.05(-0.92%) |
Oct 25, 2019 | 5.514 | 5.560 | 5.130 | 5.319 | 80,400 | -0.04(-0.75%) |
Oct 24, 2019 | 5.000 | 5.359 | 4.990 | 5.359 | 121,035 | +0.37(+7.44%) |
Oct 23, 2019 | 4.943 | 5.010 | 4.830 | 4.988 | 44,210 | +0.09(+1.76%) |
Oct 22, 2019 | 4.990 | 5.036 | 4.835 | 4.902 | 25,404 | +0.00(+0.07%) |
Oct 21, 2019 | 5.054 | 5.054 | 4.898 | 4.898 | 45,018 | -0.10(-2.03%) |
Oct 18, 2019 | 5.020 | 5.050 | 4.955 | 5.000 | 63,600 | -0.03(-0.60%) |
Oct 17, 2019 | 4.888 | 5.050 | 4.820 | 5.030 | 107,665 | +0.21(+4.33%) |
Oct 16, 2019 | 4.829 | 4.880 | 4.650 | 4.821 | 54,986 | +0.03(+0.65%) |
Oct 15, 2019 | 4.721 | 4.885 | 4.630 | 4.790 | 160,714 | +0.32(+7.16%) |
Oct 14, 2019 | 5.025 | 5.025 | 4.360 | 4.470 | 33,950 | -0.05(-1.04%) |
Oct 11, 2019 | 4.750 | 4.800 | 4.479 | 4.517 | 90,200 | -0.28(-5.90%) |
Oct 10, 2019 | 4.777 | 4.808 | 4.681 | 4.800 | 14,812 | +0.05(+1.05%) |
Oct 09, 2019 | 5.050 | 5.050 | 4.610 | 4.750 | 47,533 | -0.17(-3.46%) |
Oct 08, 2019 | 4.764 | 4.925 | 4.720 | 4.920 | 163,427 | +0.22(+4.66%) |
Oct 07, 2019 | 4.800 | 4.800 | 4.663 | 4.701 | 62,809 | -0.07(-1.45%) |
Oct 04, 2019 | 4.600 | 4.790 | 4.600 | 4.770 | 36,700 | +0.13(+2.80%) |
Oct 03, 2019 | 4.658 | 4.800 | 4.600 | 4.640 | 61,987 | -0.01(-0.22%) |
Oct 02, 2019 | 4.729 | 4.750 | 4.620 | 4.650 | 62,770 | +0.03(+0.62%) |
Oct 01, 2019 | 4.715 | 4.750 | 4.420 | 4.621 | 39,127 | +0.09(+2.02%) |
Sep 30, 2019 | 4.712 | 4.800 | 4.350 | 4.530 | 332,734 | -0.31(-6.40%) |
Sep 27, 2019 | 4.500 | 4.890 | 4.500 | 4.840 | 97,200 | +0.18(+3.85%) |
Sep 26, 2019 | 4.940 | 5.160 | 4.530 | 4.660 | 188,472 | -0.28(-5.66%) |
Sep 25, 2019 | 4.812 | 5.250 | 4.730 | 4.940 | 175,296 | +0.12(+2.49%) |
Sep 24, 2019 | 4.713 | 4.860 | 4.600 | 4.820 | 156,061 | +0.11(+2.34%) |
Sep 23, 2019 | 4.631 | 4.750 | 4.430 | 4.710 | 99,326 | +0.08(+1.73%) |
Sep 20, 2019 | 4.560 | 4.680 | 4.420 | 4.630 | 236,000 | +0.13(+2.93%) |
Sep 19, 2019 | 4.439 | 4.510 | 4.390 | 4.498 | 80,174 | +0.07(+1.59%) |
Sep 18, 2019 | 4.514 | 4.700 | 4.350 | 4.428 | 78,035 | -0.09(-1.96%) |
Sep 17, 2019 | 4.500 | 4.628 | 4.490 | 4.516 | 252,995 | -0.01(-0.15%) |
Sep 16, 2019 | 4.714 | 4.714 | 4.419 | 4.523 | 111,189 | +0.01(+0.29%) |
Sep 13, 2019 | 4.658 | 4.790 | 4.449 | 4.510 | 173,900 | -0.16(-3.32%) |
Sep 12, 2019 | 5.150 | 5.150 | 4.642 | 4.665 | 153,563 | -0.13(-2.78%) |
Sep 11, 2019 | 4.725 | 5.100 | 4.725 | 4.798 | 89,765 | +0.01(+0.18%) |
Sep 10, 2019 | 4.775 | 4.890 | 4.720 | 4.790 | 75,576 | -0.07(-1.38%) |
Sep 09, 2019 | 5.011 | 5.034 | 4.820 | 4.857 | 176,295 | -0.17(-3.44%) |
Sep 06, 2019 | 5.181 | 5.350 | 4.998 | 5.030 | 153,600 | -0.14(-2.71%) |
Sep 05, 2019 | 5.570 | 5.570 | 5.150 | 5.170 | 232,656 | -0.50(-8.77%) |
Sep 04, 2019 | 5.569 | 5.700 | 5.490 | 5.667 | 145,597 | +0.10(+1.88%) |
Sep 03, 2019 | 5.510 | 5.680 | 5.510 | 5.562 | 147,724 | +0.11(+1.97%) |
Aug 30, 2019 | 5.467 | 5.680 | 5.300 | 5.455 | 103,900 | -0.07(-1.23%) |
Aug 29, 2019 | 5.750 | 5.750 | 5.450 | 5.523 | 96,425 | -0.23(-3.95%) |
Aug 28, 2019 | 5.724 | 5.880 | 5.550 | 5.750 | 87,852 | +0.10(+1.78%) |
Aug 27, 2019 | 5.650 | 5.891 | 5.620 | 5.649 | 173,470 | +0.03(+0.52%) |
Aug 26, 2019 | 5.608 | 5.815 | 5.498 | 5.620 | 136,660 | +0.12(+2.18%) |
Aug 23, 2019 | 5.500 | 5.619 | 5.350 | 5.500 | 95,900 | +0.05(+0.83%) |
Aug 22, 2019 | 5.466 | 5.530 | 5.380 | 5.455 | 75,088 | -0.01(-0.22%) |
Aug 21, 2019 | 5.334 | 5.523 | 5.300 | 5.467 | 62,681 | +0.12(+2.24%) |
Aug 20, 2019 | 5.100 | 5.450 | 5.100 | 5.347 | 109,846 | +0.30(+5.97%) |
Aug 19, 2019 | 5.265 | 5.440 | 4.860 | 5.046 | 152,858 | -0.12(-2.40%) |
Aug 16, 2019 | 5.200 | 5.350 | 5.130 | 5.170 | 98,600 | -0.13(-2.45%) |
Aug 15, 2019 | 5.279 | 5.358 | 5.250 | 5.300 | 46,040 | +0.04(+0.76%) |
Aug 14, 2019 | 5.494 | 5.550 | 5.260 | 5.260 | 54,016 | -0.04(-0.81%) |
Aug 13, 2019 | 5.570 | 5.570 | 5.183 | 5.303 | 164,938 | -0.17(-3.08%) |
Aug 12, 2019 | 5.400 | 5.650 | 5.300 | 5.472 | 266,932 | +0.13(+2.41%) |
Aug 09, 2019 | 5.400 | 5.500 | 5.175 | 5.343 | 70,500 | -0.07(-1.37%) |
Aug 08, 2019 | 5.323 | 5.444 | 5.265 | 5.417 | 85,713 | +0.08(+1.58%) |
Aug 07, 2019 | 5.500 | 5.527 | 5.310 | 5.332 | 107,886 | +0.06(+1.18%) |
Aug 06, 2019 | 5.780 | 5.780 | 5.237 | 5.270 | 132,907 | -0.23(-4.18%) |
Aug 05, 2019 | 5.650 | 5.650 | 5.050 | 5.500 | 86,569 | +0.27(+5.16%) |
Aug 02, 2019 | 5.090 | 5.407 | 5.090 | 5.230 | 77,700 | -0.07(-1.33%) |
Aug 01, 2019 | 4.899 | 5.330 | 4.891 | 5.301 | 173,849 | +0.19(+3.73%) |
Jul 31, 2019 | 5.280 | 5.350 | 5.000 | 5.110 | 225,106 | -0.13(-2.57%) |
Jul 30, 2019 | 5.080 | 5.325 | 5.080 | 5.245 | 229,199 | +0.16(+3.05%) |
Jul 29, 2019 | 4.900 | 5.120 | 4.890 | 5.090 | 71,754 | +0.17(+3.46%) |
Jul 26, 2019 | 4.990 | 5.006 | 4.850 | 4.920 | 152,200 | -0.04(-0.88%) |
Jul 25, 2019 | 5.139 | 5.180 | 4.961 | 4.964 | 173,174 | -0.12(-2.37%) |
Jul 24, 2019 | 4.820 | 5.111 | 4.820 | 5.084 | 302,377 | +0.30(+6.34%) |
Jul 23, 2019 | 4.779 | 4.930 | 4.650 | 4.781 | 161,587 | -0.04(-0.89%) |
Jul 22, 2019 | 4.860 | 4.930 | 4.700 | 4.824 | 157,075 | +0.04(+0.91%) |
Jul 19, 2019 | 4.802 | 4.900 | 4.700 | 4.780 | 134,000 | -0.04(-0.87%) |
Jul 18, 2019 | 4.675 | 4.852 | 4.510 | 4.822 | 226,261 | +0.15(+3.25%) |
Jul 17, 2019 | 4.540 | 4.680 | 4.450 | 4.670 | 129,157 | +0.22(+4.90%) |
Jul 16, 2019 | 4.500 | 4.540 | 4.370 | 4.452 | 84,468 | -0.04(-0.81%) |
Jul 15, 2019 | 4.375 | 4.540 | 4.360 | 4.488 | 184,761 | +0.12(+2.75%) |
Jul 12, 2019 | 4.398 | 4.440 | 4.325 | 4.368 | 167,900 | +0.03(+0.71%) |
Jul 11, 2019 | 4.443 | 4.460 | 4.300 | 4.337 | 148,406 | +0.02(+0.40%) |
Jul 10, 2019 | 4.391 | 4.420 | 4.272 | 4.320 | 136,205 | -0.03(-0.69%) |
Jul 09, 2019 | 4.163 | 4.387 | 4.163 | 4.350 | 124,738 | +0.15(+3.57%) |
Jul 08, 2019 | 4.320 | 4.320 | 4.150 | 4.200 | 48,100 | -0.03(-0.61%) |
Jul 05, 2019 | 4.186 | 4.320 | 4.058 | 4.226 | 67,300 | +0.01(+0.14%) |
Jul 03, 2019 | 4.317 | 4.326 | 4.180 | 4.220 | 147,700 | -0.06(-1.40%) |
Jul 02, 2019 | 4.058 | 4.290 | 4.050 | 4.280 | 192,703 | +0.21(+5.16%) |
Jul 01, 2019 | 4.120 | 4.140 | 4.050 | 4.070 | 63,685 | -0.04(-1.07%) |
Jun 28, 2019 | 4.250 | 4.250 | 4.114 | 4.114 | 50,400 | -0.06(-1.37%) |
Jun 27, 2019 | 3.958 | 4.194 | 3.958 | 4.171 | 57,141 | +0.16(+4.02%) |
Jun 26, 2019 | 3.972 | 4.100 | 3.970 | 4.010 | 107,963 | -0.07(-1.74%) |
Jun 25, 2019 | 4.174 | 4.255 | 3.950 | 4.081 | 239,942 | -0.11(-2.60%) |
Jun 24, 2019 | 4.260 | 4.347 | 4.170 | 4.190 | 158,524 | -0.06(-1.47%) |
Jun 21, 2019 | 4.160 | 4.340 | 4.114 | 4.252 | 134,700 | +0.18(+4.48%) |
Jun 20, 2019 | 4.240 | 4.300 | 3.970 | 4.070 | 410,685 | -0.04(-1.05%) |
Jun 19, 2019 | 4.155 | 4.155 | 3.980 | 4.113 | 63,470 | +0.07(+1.82%) |
Jun 18, 2019 | 4.250 | 4.250 | 4.010 | 4.040 | 162,990 | -0.01(-0.26%) |
Jun 17, 2019 | 3.980 | 4.090 | 3.904 | 4.050 | 134,460 | +0.13(+3.35%) |
Jun 14, 2019 | 3.940 | 4.040 | 3.800 | 3.919 | 263,500 | +0.08(+2.05%) |
Jun 13, 2019 | 3.690 | 3.901 | 3.669 | 3.840 | 111,812 | +0.14(+3.78%) |
Jun 12, 2019 | 3.601 | 3.749 | 3.601 | 3.700 | 100,410 | +0.13(+3.56%) |
Jun 11, 2019 | 3.600 | 3.614 | 3.479 | 3.573 | 26,271 | +0.03(+0.74%) |
Jun 10, 2019 | 3.632 | 3.650 | 3.510 | 3.547 | 159,050 | -0.14(-3.88%) |
Jun 07, 2019 | 3.780 | 3.790 | 3.658 | 3.690 | 79,900 | -0.11(-2.89%) |
Jun 06, 2019 | 3.779 | 3.838 | 3.690 | 3.800 | 56,470 | +0.04(+1.08%) |
Jun 05, 2019 | 3.750 | 3.980 | 3.714 | 3.760 | 121,675 | +0.04(+1.20%) |
Jun 04, 2019 | 3.632 | 3.760 | 3.600 | 3.715 | 91,007 | -0.02(-0.41%) |
Jun 03, 2019 | 3.554 | 3.765 | 3.500 | 3.730 | 172,861 | +0.27(+7.82%) |
May 31, 2019 | 3.420 | 3.517 | 3.420 | 3.460 | 177,400 | +0.15(+4.41%) |
May 30, 2019 | 3.279 | 3.350 | 3.217 | 3.314 | 57,860 | +0.02(+0.50%) |
May 29, 2019 | 3.320 | 3.402 | 3.297 | 3.297 | 30,885 | +0.02(+0.57%) |
May 28, 2019 | 3.317 | 3.317 | 3.194 | 3.279 | 63,804 | -0.05(-1.54%) |
May 24, 2019 | 3.450 | 3.510 | 3.299 | 3.330 | 37,800 | -0.12(-3.48%) |
May 23, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 68,637 | +0.16(+4.93%) |
May 22, 2019 | 3.390 | 3.405 | 3.221 | 3.288 | 82,704 | -0.12(-3.65%) |
May 21, 2019 | 3.350 | 3.450 | 3.349 | 3.412 | 110,259 | -0.04(-1.09%) |
May 20, 2019 | 3.370 | 3.450 | 3.350 | 3.450 | 23,515 | +0.04(+1.18%) |
May 17, 2019 | 3.200 | 3.445 | 3.200 | 3.410 | 69,300 | +0.01(+0.41%) |
May 16, 2019 | 3.416 | 3.461 | 3.363 | 3.396 | 174,079 | -0.01(-0.43%) |
May 15, 2019 | 3.380 | 3.515 | 3.380 | 3.411 | 266,671 | +0.05(+1.51%) |
May 14, 2019 | 3.675 | 3.675 | 3.300 | 3.360 | 97,611 | -0.20(-5.62%) |
May 13, 2019 | 3.350 | 3.588 | 3.350 | 3.560 | 168,825 | +0.24(+7.23%) |
May 10, 2019 | 3.000 | 3.420 | 3.000 | 3.320 | 54,700 | +0.12(+3.75%) |
May 09, 2019 | 3.110 | 3.333 | 3.065 | 3.200 | 114,293 | +0.16(+5.39%) |
May 08, 2019 | 3.099 | 3.110 | 3.003 | 3.036 | 46,174 | -0.05(-1.63%) |
May 07, 2019 | 2.985 | 3.110 | 2.960 | 3.087 | 73,540 | +0.07(+2.42%) |
May 06, 2019 | 3.041 | 3.064 | 2.950 | 3.014 | 28,700 | -0.02(-0.71%) |
May 03, 2019 | 3.080 | 3.105 | 3.020 | 3.035 | 38,400 | +0.01(+0.35%) |
May 02, 2019 | 3.070 | 3.070 | 2.950 | 3.024 | 157,995 | -0.11(-3.58%) |