Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.660 | 6.870 | 6.550 | 6.620 | 131,691 | -0.08(-1.19%) |
Jun 29, 2020 | 6.840 | 7.200 | 6.550 | 6.700 | 244,637 | -0.15(-2.19%) |
Jun 26, 2020 | 7.100 | 7.280 | 6.750 | 6.850 | 220,000 | -0.15(-2.14%) |
Jun 25, 2020 | 6.760 | 7.390 | 6.680 | 7.000 | 253,794 | +0.05(+0.72%) |
Jun 24, 2020 | 7.120 | 7.160 | 6.740 | 6.950 | 205,837 | -0.25(-3.47%) |
Jun 23, 2020 | 7.770 | 7.780 | 7.020 | 7.200 | 227,710 | -0.32(-4.26%) |
Jun 22, 2020 | 6.890 | 7.750 | 6.840 | 7.520 | 675,162 | +0.57(+8.20%) |
Jun 19, 2020 | 6.940 | 7.190 | 6.800 | 6.950 | 147,600 | -0.01(-0.14%) |
Jun 18, 2020 | 7.020 | 7.300 | 6.810 | 6.960 | 210,951 | -0.18(-2.52%) |
Jun 17, 2020 | 7.120 | 7.340 | 7.060 | 7.140 | 102,994 | -0.02(-0.28%) |
Jun 16, 2020 | 7.180 | 7.450 | 7.110 | 7.160 | 277,730 | +0.03(+0.42%) |
Jun 15, 2020 | 7.030 | 7.510 | 7.030 | 7.130 | 401,765 | -0.04(-0.56%) |
Jun 12, 2020 | 7.550 | 7.550 | 7.010 | 7.170 | 214,500 | -0.04(-0.55%) |
Jun 11, 2020 | 8.030 | 8.030 | 7.060 | 7.210 | 322,791 | -0.87(-10.77%) |
Jun 10, 2020 | 8.120 | 9.950 | 7.160 | 8.080 | 1,905,604 | +0.08(+1.00%) |
Jun 09, 2020 | 8.250 | 8.360 | 7.890 | 8.000 | 308,009 | -0.30(-3.61%) |
Jun 08, 2020 | 8.260 | 8.458 | 7.630 | 8.300 | 519,870 | -0.25(-2.92%) |
Jun 05, 2020 | 7.960 | 9.430 | 7.510 | 8.550 | 738,700 | +0.50(+6.21%) |
Jun 04, 2020 | 8.390 | 8.500 | 7.750 | 8.050 | 425,814 | -0.55(-6.40%) |
Jun 03, 2020 | 9.000 | 9.040 | 8.510 | 8.600 | 417,145 | -0.40(-4.44%) |
Jun 02, 2020 | 9.460 | 9.470 | 8.830 | 9.000 | 605,833 | -0.20(-2.17%) |
Jun 01, 2020 | 10.17 | 10.25 | 9.100 | 9.200 | 2,080,501 | -3.40(-26.98%) |
May 29, 2020 | 13.90 | 15.00 | 11.94 | 12.60 | 5,494,200 | -6.61(-34.41%) |
May 28, 2020 | 8.820 | 22.00 | 7.420 | 19.21 | 83,619,608 | +15.26(+386.33%) |
May 27, 2020 | 3.870 | 3.970 | 3.670 | 3.950 | 5,005 | -0.01(-0.25%) |
May 26, 2020 | 3.980 | 3.980 | 3.811 | 3.960 | 6,747 | +0.13(+3.39%) |
May 22, 2020 | 3.820 | 3.861 | 3.730 | 3.830 | 9,200 | +0.05(+1.32%) |
May 21, 2020 | 3.860 | 3.860 | 3.760 | 3.780 | 3,860 | +0.00(+0.00%) |
May 20, 2020 | 3.780 | 3.796 | 3.710 | 3.780 | 6,284 | -0.02(-0.53%) |
May 19, 2020 | 3.790 | 3.820 | 3.700 | 3.800 | 4,303 | +0.07(+1.88%) |
May 18, 2020 | 3.690 | 3.790 | 3.690 | 3.730 | 13,649 | -0.04(-1.06%) |
May 15, 2020 | 3.840 | 3.840 | 3.630 | 3.770 | 8,300 | -0.09(-2.33%) |
May 14, 2020 | 3.750 | 3.869 | 3.510 | 3.860 | 11,965 | +0.11(+2.93%) |
May 13, 2020 | 4.020 | 4.020 | 3.680 | 3.750 | 10,070 | -0.21(-5.30%) |
May 12, 2020 | 3.880 | 3.970 | 3.820 | 3.960 | 12,957 | -0.02(-0.50%) |
May 11, 2020 | 4.000 | 4.000 | 3.799 | 3.980 | 5,518 | +0.00(+0.00%) |
May 08, 2020 | 3.980 | 3.980 | 3.780 | 3.980 | 15,000 | +0.01(+0.25%) |
May 07, 2020 | 4.190 | 4.190 | 3.764 | 3.970 | 10,756 | +0.08(+2.06%) |
May 06, 2020 | 3.890 | 3.930 | 3.720 | 3.890 | 16,746 | +0.10(+2.64%) |
May 05, 2020 | 3.960 | 3.960 | 3.730 | 3.790 | 10,996 | +0.07(+1.88%) |
May 04, 2020 | 3.590 | 3.720 | 3.530 | 3.720 | 14,484 | +0.19(+5.38%) |
May 01, 2020 | 3.550 | 3.668 | 3.200 | 3.530 | 7,100 | -0.13(-3.55%) |
Apr 30, 2020 | 3.780 | 4.260 | 3.660 | 3.660 | 41,924 | -0.03(-0.81%) |
Apr 29, 2020 | 3.460 | 3.780 | 3.460 | 3.690 | 13,602 | +0.23(+6.65%) |
Apr 28, 2020 | 3.879 | 3.879 | 3.260 | 3.460 | 60,868 | -0.39(-10.13%) |
Apr 27, 2020 | 3.890 | 4.020 | 3.700 | 3.850 | 11,939 | -0.13(-3.26%) |
Apr 24, 2020 | 4.140 | 4.250 | 3.900 | 3.980 | 10,600 | -0.15(-3.64%) |
Apr 23, 2020 | 3.990 | 4.130 | 3.860 | 4.130 | 8,799 | +0.31(+8.12%) |
Apr 22, 2020 | 4.220 | 4.220 | 3.710 | 3.820 | 23,212 | -0.16(-4.02%) |
Apr 21, 2020 | 4.120 | 4.420 | 3.800 | 3.980 | 20,914 | -0.30(-7.01%) |
Apr 20, 2020 | 4.610 | 4.665 | 4.100 | 4.280 | 25,770 | -0.31(-6.75%) |
Apr 17, 2020 | 5.350 | 5.350 | 4.255 | 4.590 | 58,500 | -0.27(-5.56%) |
Apr 16, 2020 | 4.550 | 5.450 | 4.450 | 4.860 | 117,884 | +0.54(+12.50%) |
Apr 15, 2020 | 3.870 | 4.500 | 3.780 | 4.320 | 92,902 | +0.58(+15.51%) |
Apr 14, 2020 | 3.500 | 3.900 | 3.500 | 3.740 | 33,397 | +0.35(+10.44%) |
Apr 13, 2020 | 3.230 | 3.460 | 3.032 | 3.386 | 27,872 | +0.39(+12.88%) |
Apr 09, 2020 | 3.030 | 3.258 | 2.950 | 3.000 | 38,800 | +0.12(+4.17%) |
Apr 08, 2020 | 2.900 | 2.900 | 2.761 | 2.880 | 7,695 | +0.12(+4.35%) |
Apr 07, 2020 | 2.840 | 2.854 | 2.630 | 2.760 | 15,016 | -0.08(-2.65%) |
Apr 06, 2020 | 2.880 | 3.020 | 2.820 | 2.835 | 24,127 | -0.00(-0.18%) |
Apr 03, 2020 | 2.800 | 2.870 | 2.800 | 2.840 | 10,800 | +0.02(+0.71%) |
Apr 02, 2020 | 2.730 | 2.820 | 2.665 | 2.820 | 3,529 | +0.13(+4.83%) |
Apr 01, 2020 | 2.720 | 2.840 | 2.610 | 2.690 | 10,944 | -0.10(-3.58%) |
Mar 31, 2020 | 2.730 | 2.850 | 2.705 | 2.790 | 9,379 | +0.11(+4.14%) |
Mar 30, 2020 | 2.600 | 2.780 | 2.520 | 2.679 | 3,682 | +0.05(+1.86%) |
Mar 27, 2020 | 2.710 | 2.785 | 2.550 | 2.630 | 7,100 | -0.09(-3.31%) |
Mar 26, 2020 | 2.700 | 2.740 | 2.614 | 2.720 | 13,268 | +0.17(+6.67%) |
Mar 25, 2020 | 2.650 | 2.901 | 2.523 | 2.550 | 23,289 | -0.05(-1.92%) |
Mar 24, 2020 | 2.650 | 2.750 | 2.510 | 2.600 | 7,335 | +0.06(+2.36%) |
Mar 23, 2020 | 2.640 | 2.640 | 2.510 | 2.540 | 6,260 | -0.06(-2.31%) |
Mar 20, 2020 | 2.660 | 2.695 | 2.600 | 2.600 | 7,800 | +0.02(+0.68%) |
Mar 19, 2020 | 2.210 | 2.582 | 2.210 | 2.582 | 11,386 | +0.26(+11.31%) |
Mar 18, 2020 | 2.500 | 2.589 | 2.300 | 2.320 | 12,533 | -0.18(-7.20%) |
Mar 17, 2020 | 2.700 | 2.700 | 2.460 | 2.500 | 10,179 | +0.05(+2.04%) |
Mar 16, 2020 | 2.710 | 2.710 | 2.450 | 2.450 | 27,838 | -0.25(-9.26%) |
Mar 13, 2020 | 3.000 | 3.137 | 2.700 | 2.700 | 43,800 | -0.31(-10.30%) |
Mar 12, 2020 | 3.120 | 3.130 | 3.000 | 3.010 | 41,761 | -0.18(-5.64%) |
Mar 11, 2020 | 3.210 | 3.420 | 3.120 | 3.190 | 11,091 | -0.12(-3.48%) |
Mar 10, 2020 | 3.450 | 3.457 | 3.150 | 3.305 | 20,017 | -0.08(-2.51%) |
Mar 09, 2020 | 4.000 | 4.000 | 3.380 | 3.390 | 32,060 | -0.41(-10.79%) |
Mar 06, 2020 | 4.030 | 4.030 | 3.688 | 3.800 | 36,700 | +0.13(+3.54%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.670 | 3.670 | 8,985 | -0.16(-4.18%) |
Mar 04, 2020 | 3.890 | 3.890 | 3.700 | 3.830 | 25,635 | +0.13(+3.51%) |
Mar 03, 2020 | 3.790 | 3.790 | 3.400 | 3.700 | 23,620 | -0.14(-3.65%) |
Mar 02, 2020 | 3.830 | 3.900 | 3.510 | 3.840 | 37,778 | +0.10(+2.67%) |
Feb 28, 2020 | 3.260 | 3.740 | 3.260 | 3.740 | 73,300 | +0.48(+14.72%) |
Feb 27, 2020 | 3.550 | 3.550 | 3.110 | 3.260 | 131,414 | -0.87(-21.07%) |
Feb 26, 2020 | 4.210 | 4.360 | 4.080 | 4.130 | 22,238 | -0.01(-0.24%) |
Feb 25, 2020 | 4.505 | 4.505 | 4.140 | 4.140 | 19,865 | -0.22(-5.05%) |
Feb 24, 2020 | 4.150 | 4.490 | 4.070 | 4.360 | 32,731 | +0.10(+2.35%) |
Feb 21, 2020 | 4.800 | 4.800 | 3.934 | 4.260 | 181,100 | -0.64(-13.06%) |
Feb 20, 2020 | 5.210 | 5.210 | 4.800 | 4.900 | 62,686 | -0.30(-5.77%) |
Feb 19, 2020 | 5.550 | 5.550 | 4.920 | 5.200 | 86,075 | -0.15(-2.80%) |
Feb 18, 2020 | 5.460 | 5.520 | 5.350 | 5.350 | 14,745 | -0.18(-3.25%) |
Feb 14, 2020 | 5.450 | 5.530 | 5.450 | 5.530 | 4,300 | +0.05(+0.91%) |
Feb 13, 2020 | 5.360 | 5.500 | 5.350 | 5.480 | 10,746 | -0.01(-0.18%) |
Feb 12, 2020 | 5.550 | 5.550 | 5.370 | 5.490 | 17,972 | +0.14(+2.62%) |
Feb 11, 2020 | 5.450 | 5.733 | 5.270 | 5.350 | 11,848 | -0.17(-3.08%) |
Feb 10, 2020 | 5.650 | 5.790 | 5.500 | 5.520 | 18,372 | -0.15(-2.65%) |
Feb 07, 2020 | 5.550 | 5.790 | 5.480 | 5.670 | 26,800 | +0.12(+2.16%) |
Feb 06, 2020 | 5.710 | 5.710 | 5.401 | 5.550 | 7,179 | -0.09(-1.60%) |
Feb 05, 2020 | 5.741 | 5.741 | 5.470 | 5.640 | 24,189 | +0.02(+0.36%) |
Feb 04, 2020 | 5.770 | 5.830 | 5.520 | 5.620 | 19,936 | -0.11(-1.92%) |
Feb 03, 2020 | 5.260 | 5.940 | 5.140 | 5.730 | 150,041 | +0.49(+9.31%) |
Jan 31, 2020 | 5.260 | 5.270 | 5.000 | 5.242 | 26,600 | -0.03(-0.53%) |
Jan 30, 2020 | 5.450 | 5.500 | 5.260 | 5.270 | 15,840 | -0.23(-4.18%) |
Jan 29, 2020 | 5.540 | 5.664 | 5.499 | 5.500 | 4,841 | -0.05(-0.90%) |
Jan 28, 2020 | 5.400 | 5.570 | 5.400 | 5.550 | 5,415 | +0.14(+2.59%) |
Jan 27, 2020 | 5.390 | 5.800 | 5.390 | 5.410 | 47,197 | -0.21(-3.74%) |
Jan 24, 2020 | 5.720 | 5.720 | 5.590 | 5.620 | 10,500 | +0.00(+0.00%) |
Jan 23, 2020 | 5.820 | 5.826 | 5.620 | 5.620 | 12,553 | -0.20(-3.44%) |
Jan 22, 2020 | 5.940 | 5.940 | 5.700 | 5.820 | 20,270 | -0.04(-0.68%) |
Jan 21, 2020 | 5.780 | 5.960 | 5.720 | 5.860 | 61,412 | +0.14(+2.45%) |
Jan 17, 2020 | 5.510 | 5.790 | 5.490 | 5.720 | 46,800 | +0.22(+4.00%) |
Jan 16, 2020 | 5.790 | 5.800 | 5.470 | 5.500 | 31,986 | -0.23(-4.01%) |
Jan 15, 2020 | 6.000 | 6.100 | 5.700 | 5.730 | 40,026 | -0.22(-3.70%) |
Jan 14, 2020 | 6.150 | 6.340 | 5.850 | 5.950 | 42,633 | -0.16(-2.62%) |
Jan 13, 2020 | 6.310 | 6.387 | 5.910 | 6.110 | 50,317 | -0.20(-3.17%) |
Jan 10, 2020 | 6.470 | 6.470 | 6.080 | 6.310 | 38,500 | -0.11(-1.64%) |
Jan 09, 2020 | 6.150 | 6.510 | 6.050 | 6.415 | 71,743 | +0.34(+5.68%) |
Jan 08, 2020 | 5.730 | 6.440 | 5.730 | 6.070 | 256,045 | +0.40(+7.05%) |
Jan 07, 2020 | 5.620 | 5.770 | 5.620 | 5.670 | 12,136 | +0.04(+0.71%) |
Jan 06, 2020 | 5.570 | 5.800 | 5.480 | 5.630 | 33,809 | +0.07(+1.26%) |
Jan 03, 2020 | 5.569 | 5.710 | 5.522 | 5.560 | 11,200 | -0.12(-2.11%) |
Jan 02, 2020 | 5.880 | 5.990 | 5.641 | 5.680 | 35,407 | -0.03(-0.54%) |
Dec 31, 2019 | 5.700 | 5.770 | 5.530 | 5.711 | 38,200 | +0.06(+1.07%) |
Dec 30, 2019 | 5.620 | 5.770 | 5.500 | 5.650 | 28,767 | -0.03(-0.53%) |
Dec 27, 2019 | 5.700 | 5.870 | 5.480 | 5.680 | 35,200 | -0.01(-0.18%) |
Dec 26, 2019 | 6.047 | 6.047 | 5.670 | 5.690 | 46,533 | -0.22(-3.72%) |
Dec 24, 2019 | 6.020 | 6.200 | 5.890 | 5.910 | 38,100 | -0.05(-0.84%) |
Dec 23, 2019 | 5.830 | 6.250 | 5.640 | 5.960 | 208,269 | +0.21(+3.65%) |
Dec 20, 2019 | 5.590 | 5.750 | 5.460 | 5.750 | 105,700 | +0.26(+4.74%) |
Dec 19, 2019 | 5.530 | 5.650 | 5.410 | 5.490 | 39,661 | -0.04(-0.72%) |
Dec 18, 2019 | 5.690 | 5.900 | 5.530 | 5.530 | 122,445 | -0.17(-2.98%) |
Dec 17, 2019 | 5.390 | 5.700 | 5.290 | 5.700 | 59,622 | +0.25(+4.59%) |
Dec 16, 2019 | 5.260 | 5.450 | 5.200 | 5.450 | 43,217 | +0.15(+2.83%) |
Dec 13, 2019 | 5.270 | 5.521 | 5.230 | 5.300 | 67,000 | -0.05(-0.93%) |
Dec 12, 2019 | 5.290 | 5.500 | 5.250 | 5.350 | 65,991 | -0.04(-0.74%) |
Dec 11, 2019 | 5.270 | 5.450 | 5.220 | 5.390 | 65,578 | +0.05(+0.94%) |
Dec 10, 2019 | 5.350 | 5.550 | 5.240 | 5.340 | 56,656 | +0.00(+0.00%) |
Dec 09, 2019 | 5.350 | 5.600 | 5.240 | 5.340 | 38,742 | +0.04(+0.75%) |
Dec 06, 2019 | 5.450 | 5.750 | 5.300 | 5.300 | 34,100 | -0.12(-2.21%) |
Dec 05, 2019 | 5.380 | 5.500 | 5.250 | 5.420 | 36,342 | +0.09(+1.69%) |
Dec 04, 2019 | 5.550 | 5.660 | 5.310 | 5.330 | 24,908 | -0.14(-2.56%) |
Dec 03, 2019 | 5.250 | 5.510 | 5.250 | 5.470 | 10,633 | -0.13(-2.32%) |
Dec 02, 2019 | 5.530 | 5.660 | 5.500 | 5.600 | 9,160 | +0.00(+0.00%) |
Nov 29, 2019 | 5.670 | 5.750 | 5.450 | 5.600 | 28,600 | +0.03(+0.47%) |
Nov 27, 2019 | 5.340 | 5.990 | 5.336 | 5.574 | 151,800 | +0.18(+3.41%) |
Nov 26, 2019 | 5.420 | 5.480 | 5.220 | 5.390 | 14,505 | -0.03(-0.55%) |
Nov 25, 2019 | 5.230 | 5.420 | 5.180 | 5.420 | 51,531 | +0.31(+6.07%) |
Nov 22, 2019 | 5.180 | 5.250 | 5.110 | 5.110 | 5,500 | -0.06(-1.16%) |
Nov 21, 2019 | 5.210 | 5.320 | 5.140 | 5.170 | 16,057 | -0.08(-1.52%) |
Nov 20, 2019 | 5.250 | 5.300 | 5.128 | 5.250 | 14,898 | +0.06(+1.16%) |
Nov 19, 2019 | 5.270 | 5.290 | 5.170 | 5.190 | 9,216 | -0.09(-1.70%) |
Nov 18, 2019 | 5.354 | 5.354 | 5.110 | 5.280 | 12,991 | +0.17(+3.33%) |
Nov 15, 2019 | 5.160 | 5.325 | 5.060 | 5.110 | 57,100 | +0.03(+0.69%) |
Nov 14, 2019 | 5.200 | 5.200 | 5.031 | 5.075 | 11,646 | -0.07(-1.45%) |
Nov 13, 2019 | 5.080 | 5.230 | 5.020 | 5.150 | 42,475 | -0.01(-0.19%) |
Nov 12, 2019 | 5.100 | 5.390 | 5.070 | 5.160 | 49,558 | +0.06(+1.18%) |
Nov 11, 2019 | 5.260 | 5.430 | 5.100 | 5.100 | 30,076 | +0.00(+0.00%) |
Nov 08, 2019 | 5.300 | 5.470 | 5.099 | 5.100 | 87,100 | -0.11(-2.11%) |
Nov 07, 2019 | 5.350 | 6.000 | 5.180 | 5.210 | 237,769 | +0.15(+2.96%) |
Nov 06, 2019 | 5.220 | 5.470 | 5.050 | 5.060 | 37,236 | -0.14(-2.69%) |
Nov 05, 2019 | 5.090 | 6.000 | 5.090 | 5.200 | 211,460 | +0.06(+1.17%) |
Nov 04, 2019 | 5.170 | 5.240 | 5.090 | 5.140 | 8,815 | +0.02(+0.39%) |
Nov 01, 2019 | 5.260 | 5.260 | 5.080 | 5.120 | 9,600 | +0.17(+3.43%) |
Oct 31, 2019 | 5.190 | 5.290 | 4.950 | 4.950 | 22,977 | -0.33(-6.25%) |
Oct 30, 2019 | 5.310 | 5.320 | 5.150 | 5.280 | 11,778 | +0.07(+1.34%) |
Oct 29, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 23,558 | +0.07(+1.36%) |
Oct 28, 2019 | 5.460 | 5.550 | 5.140 | 5.140 | 31,857 | -0.19(-3.56%) |
Oct 25, 2019 | 5.420 | 5.420 | 5.135 | 5.330 | 17,200 | +0.03(+0.57%) |
Oct 24, 2019 | 5.620 | 5.640 | 5.210 | 5.300 | 31,249 | -0.27(-4.85%) |
Oct 23, 2019 | 5.230 | 5.570 | 5.210 | 5.570 | 51,482 | +0.27(+5.09%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.150 | 5.300 | 11,481 | -0.09(-1.67%) |
Oct 21, 2019 | 5.380 | 5.420 | 5.220 | 5.390 | 9,465 | +0.03(+0.56%) |
Oct 18, 2019 | 5.330 | 5.479 | 5.260 | 5.360 | 8,900 | +0.04(+0.75%) |
Oct 17, 2019 | 5.350 | 5.650 | 5.300 | 5.320 | 21,937 | +0.00(+0.00%) |
Oct 16, 2019 | 5.120 | 5.650 | 5.050 | 5.320 | 54,693 | +0.26(+5.14%) |
Oct 15, 2019 | 5.140 | 5.740 | 5.060 | 5.060 | 54,436 | +0.05(+1.00%) |
Oct 14, 2019 | 5.197 | 5.197 | 5.010 | 5.010 | 21,507 | -0.13(-2.53%) |
Oct 11, 2019 | 5.300 | 5.420 | 5.110 | 5.140 | 19,600 | -0.16(-3.02%) |
Oct 10, 2019 | 5.080 | 5.300 | 4.990 | 5.300 | 35,002 | +0.21(+4.13%) |
Oct 09, 2019 | 5.150 | 5.280 | 5.050 | 5.090 | 28,418 | -0.23(-4.32%) |
Oct 08, 2019 | 5.035 | 5.370 | 5.035 | 5.320 | 6,216 | -0.07(-1.30%) |
Oct 07, 2019 | 5.240 | 5.390 | 5.050 | 5.390 | 15,439 | +0.27(+5.27%) |
Oct 04, 2019 | 5.230 | 5.600 | 5.020 | 5.120 | 57,000 | -0.22(-4.12%) |
Oct 03, 2019 | 5.040 | 5.340 | 4.902 | 5.340 | 47,449 | +0.28(+5.53%) |
Oct 02, 2019 | 5.190 | 5.327 | 5.060 | 5.060 | 19,332 | -0.30(-5.60%) |
Oct 01, 2019 | 5.086 | 5.500 | 5.086 | 5.360 | 10,850 | +0.01(+0.19%) |
Sep 30, 2019 | 5.350 | 5.410 | 5.150 | 5.350 | 19,864 | -0.01(-0.19%) |
Sep 27, 2019 | 5.510 | 5.510 | 5.196 | 5.360 | 11,900 | +0.07(+1.32%) |
Sep 26, 2019 | 5.603 | 5.603 | 5.240 | 5.290 | 17,840 | -0.11(-2.04%) |
Sep 25, 2019 | 5.450 | 5.520 | 5.370 | 5.400 | 11,937 | -0.10(-1.82%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.410 | 5.500 | 38,787 | -0.17(-3.00%) |
Sep 23, 2019 | 5.520 | 5.724 | 5.410 | 5.670 | 56,763 | +0.04(+0.71%) |
Sep 20, 2019 | 5.640 | 5.780 | 5.510 | 5.630 | 41,600 | -0.11(-1.92%) |
Sep 19, 2019 | 5.770 | 5.830 | 5.510 | 5.740 | 62,450 | -0.05(-0.86%) |
Sep 18, 2019 | 5.910 | 6.130 | 5.650 | 5.790 | 76,367 | -0.14(-2.36%) |
Sep 17, 2019 | 6.120 | 6.400 | 5.930 | 5.930 | 67,078 | -0.50(-7.78%) |
Sep 16, 2019 | 6.060 | 6.470 | 6.010 | 6.430 | 55,485 | +0.35(+5.76%) |
Sep 13, 2019 | 6.144 | 6.290 | 5.950 | 6.080 | 44,300 | -0.10(-1.62%) |
Sep 12, 2019 | 6.060 | 6.300 | 5.810 | 6.180 | 180,745 | -0.27(-4.19%) |
Sep 11, 2019 | 7.000 | 7.440 | 6.160 | 6.450 | 2,259,757 | +0.75(+13.16%) |
Sep 10, 2019 | 5.580 | 5.790 | 5.410 | 5.700 | 63,528 | +0.13(+2.33%) |
Sep 09, 2019 | 5.280 | 5.650 | 5.230 | 5.570 | 37,974 | +0.21(+3.92%) |
Sep 06, 2019 | 5.210 | 5.440 | 5.200 | 5.360 | 17,300 | +0.14(+2.68%) |
Sep 05, 2019 | 5.350 | 5.440 | 5.190 | 5.220 | 39,559 | -0.13(-2.43%) |
Sep 04, 2019 | 5.300 | 5.530 | 5.230 | 5.350 | 16,915 | +0.09(+1.71%) |
Sep 03, 2019 | 5.503 | 5.802 | 5.200 | 5.260 | 40,380 | -0.36(-6.41%) |
Aug 30, 2019 | 5.580 | 5.820 | 5.390 | 5.620 | 32,400 | -0.06(-1.06%) |
Aug 29, 2019 | 5.370 | 5.750 | 5.330 | 5.680 | 62,459 | +0.46(+8.81%) |
Aug 28, 2019 | 5.310 | 5.460 | 5.150 | 5.220 | 24,858 | -0.08(-1.51%) |
Aug 27, 2019 | 5.520 | 5.520 | 5.230 | 5.300 | 24,016 | -0.29(-5.19%) |
Aug 26, 2019 | 5.400 | 5.670 | 5.250 | 5.590 | 30,414 | +0.10(+1.82%) |
Aug 23, 2019 | 5.820 | 5.880 | 5.367 | 5.490 | 90,100 | -0.36(-6.15%) |
Aug 22, 2019 | 5.350 | 5.890 | 5.060 | 5.850 | 156,417 | +0.50(+9.35%) |
Aug 21, 2019 | 5.090 | 5.380 | 4.960 | 5.350 | 102,655 | +0.40(+8.08%) |
Aug 20, 2019 | 5.280 | 5.310 | 4.890 | 4.950 | 88,293 | -0.30(-5.71%) |
Aug 19, 2019 | 5.630 | 5.690 | 5.250 | 5.250 | 55,663 | -0.39(-6.91%) |
Aug 16, 2019 | 5.605 | 6.290 | 5.380 | 5.640 | 231,000 | +0.09(+1.62%) |
Aug 15, 2019 | 5.742 | 5.765 | 5.550 | 5.550 | 26,692 | -0.12(-2.12%) |
Aug 14, 2019 | 5.890 | 6.036 | 5.640 | 5.670 | 40,209 | -0.44(-7.20%) |
Aug 13, 2019 | 5.920 | 6.130 | 5.800 | 6.110 | 26,737 | +0.23(+3.91%) |
Aug 12, 2019 | 6.080 | 6.130 | 5.860 | 5.880 | 29,507 | -0.26(-4.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.820 | 6.140 | 9,200 | +0.14(+2.33%) |
Aug 08, 2019 | 6.140 | 6.370 | 5.800 | 6.000 | 28,514 | -0.14(-2.28%) |
Aug 07, 2019 | 6.150 | 6.330 | 6.000 | 6.140 | 28,333 | +0.08(+1.32%) |
Aug 06, 2019 | 6.530 | 6.530 | 6.000 | 6.060 | 20,205 | -0.48(-7.34%) |
Aug 05, 2019 | 6.200 | 6.620 | 6.057 | 6.540 | 50,998 | +0.42(+6.86%) |
Aug 02, 2019 | 6.790 | 6.790 | 6.000 | 6.120 | 51,400 | -0.23(-3.62%) |
Aug 01, 2019 | 6.900 | 6.920 | 6.180 | 6.350 | 59,600 | -0.50(-7.30%) |
Jul 31, 2019 | 6.800 | 6.957 | 6.600 | 6.850 | 34,146 | -0.03(-0.44%) |
Jul 30, 2019 | 6.640 | 6.880 | 6.600 | 6.880 | 30,802 | +0.27(+4.08%) |
Jul 29, 2019 | 6.951 | 6.951 | 6.600 | 6.610 | 43,078 | -0.19(-2.79%) |
Jul 26, 2019 | 6.910 | 6.950 | 6.760 | 6.800 | 12,400 | -0.18(-2.58%) |
Jul 25, 2019 | 6.880 | 7.010 | 6.670 | 6.980 | 49,491 | +0.07(+1.01%) |
Jul 24, 2019 | 6.840 | 6.950 | 6.720 | 6.910 | 16,031 | +0.07(+1.02%) |
Jul 23, 2019 | 7.050 | 7.170 | 6.790 | 6.840 | 58,865 | -0.30(-4.20%) |
Jul 22, 2019 | 6.850 | 7.140 | 6.790 | 7.140 | 55,863 | +0.24(+3.48%) |
Jul 19, 2019 | 6.980 | 7.166 | 6.900 | 6.900 | 20,500 | -0.02(-0.29%) |
Jul 18, 2019 | 7.150 | 7.270 | 6.866 | 6.920 | 17,842 | -0.28(-3.89%) |
Jul 17, 2019 | 7.260 | 7.340 | 6.880 | 7.200 | 77,788 | +0.00(+0.00%) |
Jul 16, 2019 | 6.900 | 7.500 | 6.820 | 7.200 | 223,176 | +0.24(+3.45%) |
Jul 15, 2019 | 6.850 | 6.960 | 6.700 | 6.960 | 22,002 | +0.12(+1.75%) |
Jul 12, 2019 | 6.920 | 7.040 | 6.830 | 6.840 | 49,300 | -0.03(-0.44%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.850 | 6.870 | 100,497 | -0.03(-0.43%) |
Jul 10, 2019 | 6.900 | 7.100 | 6.820 | 6.900 | 13,735 | +0.04(+0.58%) |
Jul 09, 2019 | 6.750 | 6.970 | 6.656 | 6.860 | 20,546 | +0.07(+1.03%) |
Jul 08, 2019 | 6.940 | 7.070 | 6.630 | 6.790 | 45,638 | -0.15(-2.16%) |
Jul 05, 2019 | 7.050 | 7.320 | 6.900 | 6.940 | 66,000 | -0.04(-0.57%) |
Jul 03, 2019 | 7.150 | 7.150 | 6.880 | 6.980 | 29,600 | -0.12(-1.69%) |
Jul 02, 2019 | 7.060 | 7.660 | 6.870 | 7.100 | 82,125 | -0.02(-0.28%) |