Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.690 | 8.090 | 7.610 | 7.850 | 136,200 | +0.18(+2.35%) |
May 28, 2020 | 7.870 | 8.330 | 7.540 | 7.670 | 122,272 | -0.19(-2.42%) |
May 27, 2020 | 7.620 | 8.410 | 7.080 | 7.860 | 378,805 | +0.21(+2.75%) |
May 26, 2020 | 8.190 | 8.200 | 7.600 | 7.650 | 322,057 | -0.93(-10.84%) |
May 22, 2020 | 9.200 | 9.750 | 8.500 | 8.580 | 353,100 | +0.23(+2.75%) |
May 21, 2020 | 7.420 | 9.220 | 7.400 | 8.350 | 379,526 | +1.03(+14.07%) |
May 20, 2020 | 6.910 | 7.350 | 6.910 | 7.320 | 76,079 | +0.61(+9.09%) |
May 19, 2020 | 7.000 | 7.000 | 6.540 | 6.710 | 154,533 | -0.26(-3.73%) |
May 18, 2020 | 7.500 | 7.500 | 6.810 | 6.970 | 229,650 | -0.51(-6.82%) |
May 15, 2020 | 7.418 | 7.503 | 7.365 | 7.480 | 52,400 | +0.09(+1.22%) |
May 14, 2020 | 7.350 | 7.400 | 7.220 | 7.390 | 35,973 | +0.03(+0.41%) |
May 13, 2020 | 7.540 | 7.540 | 7.280 | 7.360 | 33,354 | -0.10(-1.34%) |
May 12, 2020 | 7.500 | 7.700 | 7.460 | 7.460 | 57,584 | -0.04(-0.53%) |
May 11, 2020 | 7.330 | 7.500 | 7.330 | 7.500 | 35,127 | +0.00(+0.00%) |
May 08, 2020 | 7.520 | 7.520 | 7.465 | 7.500 | 19,400 | +0.07(+0.94%) |
May 07, 2020 | 7.420 | 7.600 | 7.420 | 7.430 | 35,235 | +0.03(+0.41%) |
May 06, 2020 | 7.480 | 7.500 | 7.400 | 7.400 | 27,656 | -0.08(-1.14%) |
May 05, 2020 | 7.610 | 7.610 | 7.465 | 7.485 | 56,213 | +0.04(+0.60%) |
May 04, 2020 | 7.330 | 7.530 | 7.330 | 7.440 | 34,684 | +0.16(+2.20%) |
May 01, 2020 | 7.480 | 7.480 | 7.250 | 7.280 | 19,100 | -0.22(-2.93%) |
Apr 30, 2020 | 7.500 | 7.500 | 7.375 | 7.500 | 35,159 | +0.02(+0.25%) |
Apr 29, 2020 | 7.410 | 7.500 | 7.300 | 7.481 | 48,215 | +0.19(+2.63%) |
Apr 28, 2020 | 7.640 | 7.700 | 7.100 | 7.290 | 94,596 | -0.21(-2.80%) |
Apr 27, 2020 | 7.550 | 7.560 | 7.380 | 7.500 | 142,065 | +0.10(+1.35%) |
Apr 24, 2020 | 7.300 | 7.450 | 7.150 | 7.400 | 27,100 | +0.08(+1.04%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.240 | 7.324 | 16,192 | +0.09(+1.30%) |
Apr 22, 2020 | 7.370 | 7.370 | 7.170 | 7.230 | 50,598 | -0.27(-3.60%) |
Apr 21, 2020 | 7.640 | 7.640 | 7.360 | 7.500 | 110,663 | +0.62(+9.01%) |
Apr 20, 2020 | 6.830 | 7.000 | 6.790 | 6.880 | 49,273 | +0.07(+1.03%) |
Apr 17, 2020 | 6.940 | 6.940 | 6.710 | 6.810 | 18,100 | +0.17(+2.56%) |
Apr 16, 2020 | 6.810 | 6.810 | 6.520 | 6.640 | 40,693 | -0.02(-0.30%) |
Apr 15, 2020 | 6.690 | 6.760 | 6.500 | 6.660 | 79,408 | -0.08(-1.19%) |
Apr 14, 2020 | 6.950 | 6.950 | 6.700 | 6.740 | 52,711 | -0.09(-1.32%) |
Apr 13, 2020 | 6.740 | 6.960 | 6.591 | 6.830 | 79,526 | +0.38(+5.89%) |
Apr 09, 2020 | 6.340 | 6.550 | 6.248 | 6.450 | 49,800 | +0.16(+2.54%) |
Apr 08, 2020 | 6.140 | 6.360 | 6.140 | 6.290 | 45,857 | +0.19(+3.11%) |
Apr 07, 2020 | 6.260 | 6.260 | 5.920 | 6.100 | 68,999 | +0.05(+0.83%) |
Apr 06, 2020 | 5.790 | 6.160 | 5.790 | 6.050 | 84,315 | +0.33(+5.77%) |
Apr 03, 2020 | 5.660 | 5.729 | 5.559 | 5.720 | 24,300 | +0.05(+0.88%) |
Apr 02, 2020 | 5.560 | 5.720 | 5.460 | 5.670 | 69,938 | +0.30(+5.59%) |
Apr 01, 2020 | 5.690 | 5.730 | 5.360 | 5.370 | 55,287 | -0.46(-7.89%) |
Mar 31, 2020 | 5.930 | 6.140 | 5.750 | 5.830 | 117,136 | +0.07(+1.22%) |
Mar 30, 2020 | 5.670 | 5.760 | 5.500 | 5.760 | 86,464 | +0.27(+4.92%) |
Mar 27, 2020 | 5.430 | 5.500 | 5.280 | 5.490 | 34,100 | -0.05(-0.90%) |
Mar 26, 2020 | 5.520 | 5.600 | 5.360 | 5.540 | 47,453 | +0.02(+0.36%) |
Mar 25, 2020 | 5.560 | 5.650 | 5.460 | 5.520 | 48,559 | -0.12(-2.13%) |
Mar 24, 2020 | 5.540 | 5.730 | 5.490 | 5.640 | 88,199 | +0.22(+4.06%) |
Mar 23, 2020 | 5.510 | 5.720 | 5.109 | 5.420 | 95,178 | +0.06(+1.12%) |
Mar 20, 2020 | 5.550 | 5.790 | 5.300 | 5.360 | 137,700 | -0.14(-2.55%) |
Mar 19, 2020 | 4.810 | 6.750 | 4.770 | 5.500 | 585,288 | +0.89(+19.31%) |
Mar 18, 2020 | 4.590 | 4.730 | 4.500 | 4.610 | 84,924 | +0.05(+1.10%) |
Mar 17, 2020 | 4.700 | 4.700 | 4.500 | 4.560 | 66,789 | -0.08(-1.72%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.400 | 4.640 | 160,169 | -0.06(-1.28%) |
Mar 13, 2020 | 4.650 | 4.920 | 4.510 | 4.700 | 91,300 | +0.13(+2.84%) |
Mar 12, 2020 | 4.420 | 4.680 | 4.420 | 4.570 | 123,399 | -0.58(-11.26%) |
Mar 11, 2020 | 5.700 | 5.750 | 4.880 | 5.150 | 614,018 | -0.31(-5.68%) |
Mar 10, 2020 | 5.400 | 5.470 | 5.210 | 5.460 | 85,056 | +0.11(+2.06%) |
Mar 09, 2020 | 5.090 | 5.450 | 5.090 | 5.350 | 88,241 | -0.34(-5.98%) |
Mar 06, 2020 | 5.600 | 5.690 | 5.545 | 5.690 | 94,800 | +0.01(+0.18%) |
Mar 05, 2020 | 5.450 | 5.890 | 5.450 | 5.680 | 78,484 | -0.03(-0.53%) |
Mar 04, 2020 | 5.670 | 5.880 | 5.660 | 5.710 | 31,876 | +0.03(+0.53%) |
Mar 03, 2020 | 5.690 | 5.880 | 5.650 | 5.680 | 60,112 | -0.03(-0.53%) |
Mar 02, 2020 | 5.770 | 5.790 | 5.510 | 5.710 | 100,726 | -0.10(-1.71%) |
Feb 28, 2020 | 5.800 | 5.840 | 5.681 | 5.809 | 50,900 | -0.11(-1.87%) |
Feb 27, 2020 | 6.030 | 6.070 | 5.810 | 5.920 | 45,809 | -0.22(-3.58%) |
Feb 26, 2020 | 6.220 | 6.300 | 6.030 | 6.140 | 43,077 | +0.13(+2.16%) |
Feb 25, 2020 | 6.020 | 6.260 | 5.720 | 6.010 | 78,450 | +0.12(+1.97%) |
Feb 24, 2020 | 5.830 | 6.000 | 5.600 | 5.894 | 107,723 | -0.14(-2.26%) |
Feb 21, 2020 | 6.090 | 6.130 | 5.940 | 6.030 | 52,300 | -0.12(-1.95%) |
Feb 20, 2020 | 6.040 | 6.190 | 6.010 | 6.150 | 34,449 | +0.04(+0.65%) |
Feb 19, 2020 | 6.000 | 6.430 | 6.000 | 6.110 | 57,716 | +0.08(+1.33%) |
Feb 18, 2020 | 6.110 | 6.200 | 6.010 | 6.030 | 114,607 | -0.48(-7.37%) |
Feb 14, 2020 | 6.660 | 6.660 | 6.430 | 6.510 | 15,200 | -0.05(-0.76%) |
Feb 13, 2020 | 6.550 | 6.630 | 6.481 | 6.560 | 27,090 | -0.14(-2.09%) |
Feb 12, 2020 | 6.900 | 6.900 | 6.450 | 6.700 | 148,477 | -0.43(-6.03%) |
Feb 11, 2020 | 7.120 | 7.200 | 6.940 | 7.130 | 28,964 | +0.00(+0.00%) |
Feb 10, 2020 | 6.970 | 7.150 | 6.930 | 7.130 | 104,033 | +0.11(+1.63%) |
Feb 07, 2020 | 6.920 | 7.160 | 6.902 | 7.015 | 96,700 | +0.06(+0.80%) |
Feb 06, 2020 | 7.010 | 7.115 | 6.880 | 6.960 | 78,411 | +0.23(+3.42%) |
Feb 05, 2020 | 6.640 | 6.830 | 6.610 | 6.730 | 32,295 | +0.21(+3.22%) |
Feb 04, 2020 | 6.620 | 6.620 | 6.470 | 6.520 | 39,712 | +0.11(+1.72%) |
Feb 03, 2020 | 6.560 | 6.560 | 6.370 | 6.410 | 42,892 | -0.09(-1.38%) |
Jan 31, 2020 | 6.510 | 6.510 | 6.410 | 6.500 | 23,200 | -0.02(-0.31%) |
Jan 30, 2020 | 6.610 | 6.610 | 6.520 | 6.520 | 22,830 | -0.06(-0.91%) |
Jan 29, 2020 | 6.560 | 6.689 | 6.560 | 6.580 | 29,930 | +0.01(+0.15%) |
Jan 28, 2020 | 6.460 | 6.630 | 6.390 | 6.570 | 20,409 | +0.05(+0.77%) |
Jan 27, 2020 | 6.720 | 6.720 | 6.500 | 6.520 | 34,406 | -0.25(-3.69%) |
Jan 24, 2020 | 6.850 | 6.900 | 6.760 | 6.770 | 24,000 | -0.07(-1.02%) |
Jan 23, 2020 | 6.910 | 6.910 | 6.780 | 6.840 | 19,695 | -0.05(-0.73%) |
Jan 22, 2020 | 6.930 | 6.980 | 6.750 | 6.890 | 129,439 | +0.04(+0.58%) |
Jan 21, 2020 | 6.710 | 6.900 | 6.630 | 6.850 | 194,537 | +0.33(+5.06%) |
Jan 17, 2020 | 6.410 | 6.620 | 6.410 | 6.520 | 71,100 | +0.02(+0.31%) |
Jan 16, 2020 | 6.450 | 6.540 | 6.400 | 6.500 | 33,278 | +0.04(+0.62%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.310 | 6.460 | 60,795 | -0.07(-1.07%) |
Jan 14, 2020 | 6.680 | 6.680 | 6.370 | 6.530 | 86,046 | -0.24(-3.55%) |
Jan 13, 2020 | 6.520 | 6.777 | 6.510 | 6.770 | 43,126 | +0.42(+6.61%) |
Jan 10, 2020 | 6.120 | 6.497 | 6.120 | 6.350 | 105,000 | +0.34(+5.66%) |
Jan 09, 2020 | 6.210 | 6.280 | 6.010 | 6.010 | 71,515 | -0.27(-4.30%) |
Jan 08, 2020 | 6.220 | 6.330 | 6.220 | 6.280 | 44,975 | -0.03(-0.48%) |
Jan 07, 2020 | 6.590 | 6.590 | 6.250 | 6.310 | 120,283 | -0.33(-4.97%) |
Jan 06, 2020 | 6.810 | 6.810 | 6.640 | 6.640 | 81,577 | -0.26(-3.77%) |
Jan 03, 2020 | 6.950 | 6.950 | 6.860 | 6.900 | 13,100 | -0.10(-1.43%) |
Jan 02, 2020 | 6.940 | 7.020 | 6.870 | 7.000 | 54,802 | +0.17(+2.49%) |
Dec 31, 2019 | 6.790 | 6.890 | 6.790 | 6.830 | 42,000 | +0.00(+0.00%) |
Dec 30, 2019 | 6.800 | 6.920 | 6.600 | 6.830 | 148,516 | -0.01(-0.15%) |
Dec 27, 2019 | 6.890 | 6.890 | 6.810 | 6.840 | 8,200 | -0.02(-0.29%) |
Dec 26, 2019 | 6.840 | 6.900 | 6.800 | 6.860 | 19,621 | +0.03(+0.44%) |
Dec 24, 2019 | 6.850 | 6.860 | 6.800 | 6.830 | 17,500 | +0.03(+0.44%) |
Dec 23, 2019 | 6.900 | 6.910 | 6.800 | 6.800 | 34,256 | -0.21(-3.00%) |
Dec 20, 2019 | 6.980 | 7.030 | 6.936 | 7.010 | 22,500 | +0.05(+0.72%) |
Dec 19, 2019 | 6.960 | 7.010 | 6.865 | 6.960 | 20,213 | -0.05(-0.71%) |
Dec 18, 2019 | 7.090 | 7.090 | 6.960 | 7.010 | 19,232 | -0.02(-0.28%) |
Dec 17, 2019 | 6.900 | 7.200 | 6.879 | 7.030 | 87,937 | +0.20(+2.93%) |
Dec 16, 2019 | 7.180 | 7.180 | 6.796 | 6.830 | 117,459 | -0.46(-6.31%) |
Dec 13, 2019 | 7.300 | 7.380 | 7.270 | 7.290 | 69,700 | -0.08(-1.09%) |
Dec 12, 2019 | 7.480 | 7.480 | 7.250 | 7.370 | 44,677 | -0.17(-2.25%) |
Dec 11, 2019 | 7.670 | 7.670 | 7.460 | 7.540 | 23,385 | -0.07(-0.92%) |
Dec 10, 2019 | 7.730 | 7.730 | 7.600 | 7.610 | 15,767 | -0.09(-1.17%) |
Dec 09, 2019 | 7.750 | 7.750 | 7.540 | 7.700 | 37,507 | +0.33(+4.48%) |
Dec 06, 2019 | 7.450 | 7.500 | 7.350 | 7.370 | 43,000 | -0.03(-0.41%) |
Dec 05, 2019 | 7.340 | 7.440 | 7.270 | 7.400 | 28,796 | +0.12(+1.70%) |
Dec 04, 2019 | 7.130 | 7.290 | 7.100 | 7.276 | 57,823 | +0.16(+2.19%) |
Dec 03, 2019 | 7.290 | 7.290 | 6.920 | 7.120 | 85,551 | -0.29(-3.91%) |
Dec 02, 2019 | 7.420 | 7.500 | 7.340 | 7.410 | 94,564 | -0.02(-0.27%) |
Nov 29, 2019 | 7.250 | 7.550 | 7.200 | 7.430 | 49,300 | +0.19(+2.62%) |
Nov 27, 2019 | 7.400 | 7.400 | 7.070 | 7.240 | 100,900 | -0.18(-2.43%) |
Nov 26, 2019 | 7.720 | 7.720 | 7.290 | 7.420 | 103,113 | -0.22(-2.88%) |
Nov 25, 2019 | 7.340 | 8.000 | 7.290 | 7.640 | 365,216 | +0.74(+10.72%) |
Nov 22, 2019 | 7.100 | 7.285 | 6.830 | 6.900 | 179,700 | +0.07(+1.02%) |
Nov 21, 2019 | 6.010 | 7.320 | 5.990 | 6.830 | 461,021 | +0.85(+14.21%) |
Nov 20, 2019 | 6.010 | 6.050 | 5.950 | 5.980 | 83,027 | +0.03(+0.50%) |
Nov 19, 2019 | 6.010 | 6.010 | 5.920 | 5.950 | 58,022 | +0.02(+0.34%) |
Nov 18, 2019 | 5.900 | 6.024 | 5.869 | 5.930 | 46,225 | +0.01(+0.17%) |
Nov 15, 2019 | 5.950 | 6.100 | 5.900 | 5.920 | 105,900 | -0.04(-0.67%) |
Nov 14, 2019 | 5.810 | 6.050 | 5.750 | 5.960 | 77,718 | +0.25(+4.38%) |
Nov 13, 2019 | 5.590 | 5.870 | 5.500 | 5.710 | 171,160 | +0.22(+3.95%) |
Nov 12, 2019 | 5.430 | 5.500 | 5.420 | 5.493 | 98,045 | +0.14(+2.67%) |
Nov 11, 2019 | 5.380 | 5.430 | 5.350 | 5.350 | 9,804 | +0.05(+0.94%) |
Nov 08, 2019 | 5.260 | 5.310 | 5.260 | 5.300 | 7,400 | +0.04(+0.76%) |
Nov 07, 2019 | 5.220 | 5.300 | 5.220 | 5.260 | 5,273 | +0.07(+1.35%) |
Nov 06, 2019 | 5.220 | 5.290 | 5.190 | 5.190 | 9,421 | -0.13(-2.44%) |
Nov 05, 2019 | 5.260 | 5.320 | 5.250 | 5.320 | 7,153 | +0.09(+1.72%) |
Nov 04, 2019 | 5.260 | 5.340 | 5.230 | 5.230 | 3,904 | +0.01(+0.19%) |
Nov 01, 2019 | 5.230 | 5.241 | 5.170 | 5.220 | 16,800 | -0.01(-0.19%) |
Oct 31, 2019 | 5.160 | 5.230 | 5.160 | 5.230 | 14,750 | +0.11(+2.15%) |
Oct 30, 2019 | 5.080 | 5.160 | 5.080 | 5.120 | 11,361 | +0.05(+0.99%) |
Oct 29, 2019 | 5.220 | 5.250 | 5.060 | 5.070 | 68,093 | -0.19(-3.61%) |
Oct 28, 2019 | 5.220 | 5.260 | 5.120 | 5.260 | 23,399 | +0.10(+2.02%) |
Oct 25, 2019 | 5.140 | 5.190 | 5.140 | 5.156 | 4,600 | +0.04(+0.70%) |
Oct 24, 2019 | 5.140 | 5.200 | 5.120 | 5.120 | 15,320 | -0.07(-1.39%) |
Oct 23, 2019 | 5.190 | 5.200 | 5.180 | 5.192 | 2,672 | -0.01(-0.15%) |
Oct 22, 2019 | 5.170 | 5.200 | 5.170 | 5.200 | 10,310 | +0.01(+0.19%) |
Oct 21, 2019 | 5.210 | 5.210 | 5.130 | 5.190 | 7,151 | +0.03(+0.58%) |
Oct 18, 2019 | 5.230 | 5.230 | 5.110 | 5.160 | 10,800 | -0.13(-2.46%) |
Oct 17, 2019 | 5.090 | 5.290 | 5.090 | 5.290 | 33,240 | +0.25(+4.96%) |
Oct 16, 2019 | 4.990 | 5.060 | 4.908 | 5.040 | 46,238 | +0.01(+0.20%) |
Oct 15, 2019 | 4.920 | 5.050 | 4.910 | 5.030 | 5,474 | -0.02(-0.40%) |
Oct 14, 2019 | 5.050 | 5.100 | 5.000 | 5.050 | 12,504 | -0.05(-0.98%) |
Oct 11, 2019 | 5.040 | 5.100 | 5.040 | 5.100 | 1,700 | +0.05(+0.99%) |
Oct 10, 2019 | 5.058 | 5.100 | 5.044 | 5.050 | 2,737 | -0.03(-0.59%) |
Oct 09, 2019 | 5.020 | 5.090 | 4.990 | 5.080 | 43,406 | +0.11(+2.21%) |
Oct 08, 2019 | 5.070 | 5.120 | 4.970 | 4.970 | 20,776 | -0.11(-2.17%) |
Oct 07, 2019 | 5.120 | 5.120 | 5.070 | 5.080 | 2,508 | -0.14(-2.68%) |
Oct 04, 2019 | 5.130 | 5.250 | 5.130 | 5.220 | 14,500 | +0.09(+1.75%) |
Oct 03, 2019 | 5.270 | 5.270 | 5.120 | 5.130 | 19,521 | -0.15(-2.84%) |
Oct 02, 2019 | 5.240 | 5.280 | 5.210 | 5.280 | 8,108 | +0.00(+0.00%) |
Oct 01, 2019 | 5.130 | 5.335 | 5.100 | 5.280 | 90,468 | +0.15(+2.92%) |
Sep 30, 2019 | 5.130 | 5.170 | 5.100 | 5.130 | 6,040 | -0.04(-0.77%) |
Sep 27, 2019 | 5.130 | 5.180 | 5.095 | 5.170 | 18,700 | +0.00(+0.00%) |
Sep 26, 2019 | 5.140 | 5.190 | 5.100 | 5.170 | 39,310 | +0.06(+1.17%) |
Sep 25, 2019 | 5.120 | 5.140 | 5.100 | 5.110 | 7,995 | -0.04(-0.78%) |
Sep 24, 2019 | 5.090 | 5.180 | 5.090 | 5.150 | 17,888 | +0.03(+0.59%) |
Sep 23, 2019 | 5.180 | 5.222 | 5.080 | 5.120 | 33,313 | -0.04(-0.78%) |
Sep 20, 2019 | 5.130 | 5.180 | 5.120 | 5.160 | 5,300 | +0.03(+0.58%) |
Sep 19, 2019 | 5.160 | 5.200 | 5.120 | 5.130 | 17,742 | -0.02(-0.39%) |
Sep 18, 2019 | 5.200 | 5.240 | 5.150 | 5.150 | 19,668 | -0.02(-0.39%) |
Sep 17, 2019 | 5.160 | 5.190 | 5.150 | 5.170 | 7,241 | +0.03(+0.58%) |
Sep 16, 2019 | 5.220 | 5.220 | 5.140 | 5.140 | 15,189 | -0.12(-2.28%) |
Sep 13, 2019 | 5.270 | 5.290 | 5.210 | 5.260 | 7,500 | -0.02(-0.38%) |
Sep 12, 2019 | 5.290 | 5.300 | 5.250 | 5.280 | 5,421 | +0.03(+0.57%) |
Sep 11, 2019 | 5.220 | 5.320 | 5.208 | 5.250 | 7,327 | -0.00(-0.10%) |
Sep 10, 2019 | 5.250 | 5.290 | 5.200 | 5.255 | 30,858 | -0.13(-2.50%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.310 | 5.390 | 7,373 | +0.00(+0.00%) |
Sep 06, 2019 | 5.400 | 5.460 | 5.390 | 5.390 | 18,100 | -0.02(-0.37%) |
Sep 05, 2019 | 5.450 | 5.480 | 5.390 | 5.410 | 13,780 | -0.04(-0.73%) |
Sep 04, 2019 | 5.640 | 5.640 | 5.450 | 5.450 | 36,135 | -0.14(-2.50%) |
Sep 03, 2019 | 5.700 | 5.780 | 5.560 | 5.590 | 41,748 | -0.02(-0.36%) |
Aug 30, 2019 | 5.640 | 5.640 | 5.570 | 5.610 | 17,400 | -0.02(-0.36%) |
Aug 29, 2019 | 5.650 | 5.660 | 5.550 | 5.630 | 14,508 | +0.00(+0.09%) |
Aug 28, 2019 | 5.480 | 5.640 | 5.480 | 5.625 | 149,618 | +0.14(+2.65%) |
Aug 27, 2019 | 5.570 | 5.600 | 5.430 | 5.480 | 33,098 | -0.09(-1.62%) |
Aug 26, 2019 | 5.580 | 5.610 | 5.530 | 5.570 | 23,509 | +0.16(+2.96%) |
Aug 23, 2019 | 5.473 | 5.510 | 5.365 | 5.410 | 14,900 | -0.12(-2.17%) |
Aug 22, 2019 | 5.520 | 5.530 | 5.280 | 5.530 | 15,702 | +0.13(+2.41%) |
Aug 21, 2019 | 5.440 | 5.470 | 5.400 | 5.400 | 7,372 | +0.02(+0.37%) |
Aug 20, 2019 | 5.390 | 5.460 | 5.370 | 5.380 | 9,500 | +0.01(+0.19%) |
Aug 19, 2019 | 5.360 | 5.430 | 5.350 | 5.370 | 34,826 | +0.06(+1.13%) |
Aug 16, 2019 | 5.270 | 5.330 | 5.220 | 5.310 | 24,100 | +0.05(+0.95%) |
Aug 15, 2019 | 5.260 | 5.316 | 5.120 | 5.260 | 25,773 | -0.00(-0.09%) |
Aug 14, 2019 | 5.410 | 5.420 | 5.110 | 5.265 | 67,897 | -0.24(-4.27%) |
Aug 13, 2019 | 5.510 | 5.600 | 5.470 | 5.500 | 37,617 | +0.02(+0.36%) |
Aug 12, 2019 | 5.580 | 5.650 | 5.400 | 5.480 | 56,645 | -0.09(-1.54%) |
Aug 09, 2019 | 5.588 | 5.613 | 5.360 | 5.566 | 59,500 | -0.03(-0.61%) |
Aug 08, 2019 | 5.690 | 5.750 | 5.600 | 5.600 | 58,794 | +0.05(+0.90%) |
Aug 07, 2019 | 5.580 | 5.600 | 5.480 | 5.550 | 23,315 | +0.01(+0.18%) |
Aug 06, 2019 | 5.760 | 5.760 | 5.480 | 5.540 | 42,363 | -0.10(-1.77%) |
Aug 05, 2019 | 5.610 | 5.644 | 5.520 | 5.640 | 31,722 | +0.09(+1.62%) |
Aug 02, 2019 | 5.540 | 5.710 | 5.510 | 5.550 | 14,400 | -0.05(-0.89%) |
Aug 01, 2019 | 5.660 | 5.720 | 5.600 | 5.600 | 15,645 | -0.07(-1.23%) |
Jul 31, 2019 | 5.730 | 5.750 | 5.670 | 5.670 | 14,457 | -0.07(-1.22%) |
Jul 30, 2019 | 5.700 | 5.760 | 5.627 | 5.740 | 18,900 | +0.09(+1.59%) |
Jul 29, 2019 | 5.750 | 5.750 | 5.620 | 5.650 | 28,311 | -0.13(-2.25%) |
Jul 26, 2019 | 5.800 | 5.860 | 5.740 | 5.780 | 9,100 | -0.02(-0.34%) |
Jul 25, 2019 | 5.790 | 5.850 | 5.740 | 5.800 | 3,816 | +0.01(+0.17%) |
Jul 24, 2019 | 5.850 | 5.860 | 5.720 | 5.790 | 48,728 | -0.11(-1.86%) |
Jul 23, 2019 | 5.980 | 5.980 | 5.768 | 5.900 | 45,893 | -0.03(-0.51%) |
Jul 22, 2019 | 5.990 | 5.990 | 5.900 | 5.930 | 23,766 | -0.01(-0.17%) |
Jul 19, 2019 | 5.960 | 5.980 | 5.940 | 5.940 | 25,000 | -0.03(-0.50%) |
Jul 18, 2019 | 6.020 | 6.020 | 5.910 | 5.970 | 48,241 | -0.02(-0.33%) |
Jul 17, 2019 | 5.940 | 6.020 | 5.920 | 5.990 | 85,745 | +0.09(+1.53%) |
Jul 16, 2019 | 5.920 | 5.920 | 5.840 | 5.900 | 39,873 | +0.04(+0.68%) |
Jul 15, 2019 | 5.870 | 5.899 | 5.820 | 5.860 | 14,981 | -0.01(-0.17%) |
Jul 12, 2019 | 5.800 | 5.880 | 5.760 | 5.870 | 32,900 | +0.01(+0.17%) |
Jul 11, 2019 | 5.950 | 5.950 | 5.820 | 5.860 | 14,648 | -0.09(-1.51%) |
Jul 10, 2019 | 5.870 | 5.960 | 5.870 | 5.950 | 23,653 | +0.14(+2.41%) |
Jul 09, 2019 | 5.810 | 5.810 | 5.750 | 5.810 | 13,572 | +0.01(+0.17%) |
Jul 08, 2019 | 5.820 | 5.830 | 5.760 | 5.800 | 31,972 | +0.09(+1.58%) |
Jul 05, 2019 | 5.600 | 5.780 | 5.600 | 5.710 | 50,300 | +0.15(+2.70%) |
Jul 03, 2019 | 5.536 | 5.560 | 5.529 | 5.560 | 2,900 | +0.05(+0.91%) |
Jul 02, 2019 | 5.510 | 5.520 | 5.440 | 5.510 | 4,499 | +0.00(+0.00%) |
Jul 01, 2019 | 5.500 | 5.540 | 5.450 | 5.510 | 29,782 | -0.01(-0.18%) |
Jun 28, 2019 | 5.430 | 5.582 | 5.391 | 5.520 | 39,200 | +0.10(+1.85%) |
Jun 27, 2019 | 5.380 | 5.425 | 5.350 | 5.420 | 19,249 | +0.03(+0.56%) |
Jun 26, 2019 | 5.400 | 5.400 | 5.320 | 5.390 | 11,250 | -0.02(-0.37%) |
Jun 25, 2019 | 5.440 | 5.480 | 5.395 | 5.410 | 18,552 | -0.04(-0.73%) |
Jun 24, 2019 | 5.430 | 5.480 | 5.370 | 5.450 | 95,960 | +0.00(+0.00%) |
Jun 21, 2019 | 5.440 | 5.480 | 5.420 | 5.450 | 34,600 | +0.00(+0.00%) |
Jun 20, 2019 | 5.540 | 5.560 | 5.450 | 5.450 | 60,123 | -0.11(-1.98%) |
Jun 19, 2019 | 5.510 | 5.630 | 5.470 | 5.560 | 52,826 | +0.09(+1.65%) |
Jun 18, 2019 | 5.480 | 5.490 | 5.415 | 5.470 | 37,225 | -0.02(-0.36%) |
Jun 17, 2019 | 5.440 | 5.510 | 5.430 | 5.490 | 19,928 | +0.01(+0.18%) |
Jun 14, 2019 | 5.490 | 5.500 | 5.440 | 5.480 | 10,200 | -0.02(-0.36%) |
Jun 13, 2019 | 5.550 | 5.560 | 5.460 | 5.500 | 16,544 | +0.06(+1.10%) |
Jun 12, 2019 | 5.580 | 5.590 | 5.440 | 5.440 | 35,308 | -0.10(-1.81%) |
Jun 11, 2019 | 5.620 | 5.640 | 5.511 | 5.540 | 26,846 | -0.13(-2.29%) |
Jun 10, 2019 | 5.660 | 5.700 | 5.600 | 5.670 | 87,483 | +0.06(+1.07%) |
Jun 07, 2019 | 5.650 | 5.720 | 5.610 | 5.610 | 40,900 | -0.01(-0.18%) |
Jun 06, 2019 | 5.650 | 5.650 | 5.600 | 5.620 | 36,216 | +0.02(+0.36%) |
Jun 05, 2019 | 5.670 | 5.690 | 5.600 | 5.600 | 60,564 | -0.00(-0.05%) |
Jun 04, 2019 | 5.610 | 5.650 | 5.600 | 5.603 | 41,133 | +0.08(+1.50%) |