Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.210 | 8.459 | 7.700 | 7.980 | 41,000 | -0.22(-2.68%) |
May 28, 2020 | 8.700 | 8.720 | 8.200 | 8.200 | 25,966 | -0.50(-5.75%) |
May 27, 2020 | 9.040 | 9.040 | 8.348 | 8.700 | 24,915 | -0.15(-1.69%) |
May 26, 2020 | 9.090 | 9.260 | 8.610 | 8.850 | 37,344 | -0.21(-2.32%) |
May 22, 2020 | 9.060 | 9.230 | 8.620 | 9.060 | 42,000 | +0.10(+1.12%) |
May 21, 2020 | 9.010 | 9.330 | 8.850 | 8.960 | 39,058 | -0.34(-3.66%) |
May 20, 2020 | 8.640 | 9.440 | 8.500 | 9.300 | 50,334 | +0.74(+8.64%) |
May 19, 2020 | 8.870 | 8.950 | 8.350 | 8.560 | 34,277 | +0.10(+1.18%) |
May 18, 2020 | 8.300 | 8.950 | 8.230 | 8.460 | 65,443 | +0.39(+4.83%) |
May 15, 2020 | 8.000 | 8.420 | 7.584 | 8.070 | 57,100 | +0.07(+0.88%) |
May 14, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 20,007 | +0.30(+3.90%) |
May 13, 2020 | 8.110 | 8.290 | 7.590 | 7.700 | 47,544 | -0.41(-5.06%) |
May 12, 2020 | 8.130 | 8.390 | 7.440 | 8.110 | 116,119 | +0.24(+3.05%) |
May 11, 2020 | 7.870 | 8.290 | 7.870 | 7.870 | 30,109 | +0.00(+0.00%) |
May 08, 2020 | 7.820 | 8.389 | 7.810 | 7.870 | 57,700 | +0.17(+2.21%) |
May 07, 2020 | 7.600 | 7.950 | 7.560 | 7.700 | 23,553 | +0.11(+1.45%) |
May 06, 2020 | 7.690 | 7.690 | 7.450 | 7.590 | 14,708 | -0.14(-1.81%) |
May 05, 2020 | 7.810 | 8.088 | 7.500 | 7.730 | 25,598 | +0.25(+3.34%) |
May 04, 2020 | 7.790 | 7.980 | 6.940 | 7.480 | 56,768 | +0.25(+3.46%) |
May 01, 2020 | 8.020 | 8.020 | 7.230 | 7.230 | 39,200 | -0.82(-10.19%) |
Apr 30, 2020 | 7.570 | 8.120 | 7.260 | 8.050 | 85,910 | +0.64(+8.64%) |
Apr 29, 2020 | 7.380 | 7.730 | 7.250 | 7.410 | 15,374 | +0.30(+4.22%) |
Apr 28, 2020 | 7.520 | 7.760 | 6.840 | 7.110 | 75,390 | -0.38(-5.07%) |
Apr 27, 2020 | 7.270 | 7.610 | 7.240 | 7.490 | 23,801 | +0.12(+1.63%) |
Apr 24, 2020 | 7.460 | 7.490 | 6.660 | 7.370 | 52,300 | -0.06(-0.81%) |
Apr 23, 2020 | 7.950 | 7.952 | 7.250 | 7.430 | 85,702 | -0.38(-4.87%) |
Apr 22, 2020 | 6.650 | 8.000 | 6.650 | 7.810 | 87,470 | +1.05(+15.53%) |
Apr 21, 2020 | 6.670 | 7.020 | 6.570 | 6.760 | 15,449 | -0.14(-2.03%) |
Apr 20, 2020 | 7.140 | 7.630 | 6.570 | 6.900 | 69,804 | -0.24(-3.36%) |
Apr 17, 2020 | 6.780 | 7.140 | 6.750 | 7.140 | 39,100 | +0.59(+9.01%) |
Apr 16, 2020 | 6.860 | 6.940 | 6.550 | 6.550 | 43,399 | -0.18(-2.67%) |
Apr 15, 2020 | 6.750 | 6.950 | 6.540 | 6.730 | 63,133 | -0.17(-2.46%) |
Apr 14, 2020 | 7.240 | 7.240 | 6.400 | 6.900 | 93,470 | +0.18(+2.68%) |
Apr 13, 2020 | 6.560 | 6.880 | 6.500 | 6.720 | 33,068 | +0.17(+2.60%) |
Apr 09, 2020 | 6.690 | 6.931 | 6.500 | 6.550 | 44,700 | +0.17(+2.66%) |
Apr 08, 2020 | 6.960 | 7.040 | 6.313 | 6.380 | 59,762 | -0.43(-6.31%) |
Apr 07, 2020 | 7.830 | 7.830 | 6.610 | 6.810 | 139,986 | -0.63(-8.47%) |
Apr 06, 2020 | 7.470 | 7.700 | 7.110 | 7.440 | 34,197 | +0.32(+4.49%) |
Apr 03, 2020 | 7.100 | 7.660 | 6.740 | 7.120 | 26,000 | +0.16(+2.30%) |
Apr 02, 2020 | 7.160 | 7.457 | 6.960 | 6.960 | 37,310 | -0.38(-5.18%) |
Apr 01, 2020 | 7.280 | 7.650 | 6.720 | 7.340 | 56,095 | -0.25(-3.29%) |
Mar 31, 2020 | 8.290 | 8.600 | 7.500 | 7.590 | 78,372 | -0.31(-3.92%) |
Mar 30, 2020 | 8.060 | 8.450 | 7.860 | 7.900 | 38,594 | -0.28(-3.42%) |
Mar 27, 2020 | 8.300 | 8.470 | 7.600 | 8.180 | 29,900 | -0.06(-0.73%) |
Mar 26, 2020 | 8.380 | 8.890 | 7.500 | 8.240 | 57,160 | +0.24(+3.00%) |
Mar 25, 2020 | 8.020 | 8.702 | 7.650 | 8.000 | 54,238 | +0.25(+3.23%) |
Mar 24, 2020 | 7.760 | 8.459 | 7.010 | 7.750 | 47,476 | +0.62(+8.70%) |
Mar 23, 2020 | 6.840 | 7.520 | 6.555 | 7.130 | 33,369 | +0.32(+4.70%) |
Mar 20, 2020 | 7.350 | 8.500 | 6.810 | 6.810 | 82,900 | -0.10(-1.45%) |
Mar 19, 2020 | 6.440 | 7.500 | 6.095 | 6.910 | 69,025 | +0.56(+8.82%) |
Mar 18, 2020 | 7.250 | 7.352 | 6.120 | 6.350 | 127,823 | -1.11(-14.88%) |
Mar 17, 2020 | 7.040 | 7.860 | 6.964 | 7.460 | 54,787 | +0.46(+6.57%) |
Mar 16, 2020 | 7.000 | 7.630 | 6.870 | 7.000 | 103,015 | -1.25(-15.15%) |
Mar 13, 2020 | 8.020 | 8.389 | 7.550 | 8.250 | 84,500 | +0.41(+5.23%) |
Mar 12, 2020 | 8.130 | 8.410 | 7.500 | 7.840 | 116,124 | -0.89(-10.25%) |
Mar 11, 2020 | 10.10 | 10.24 | 7.150 | 8.735 | 179,575 | -1.46(-14.28%) |
Mar 10, 2020 | 10.10 | 10.98 | 9.360 | 10.19 | 79,443 | +0.41(+4.19%) |
Mar 09, 2020 | 11.86 | 11.86 | 8.890 | 9.780 | 241,293 | -2.43(-19.90%) |
Mar 06, 2020 | 11.96 | 12.85 | 11.35 | 12.21 | 263,800 | +0.21(+1.75%) |
Mar 05, 2020 | 10.10 | 12.00 | 9.870 | 12.00 | 312,543 | +2.00(+20.00%) |
Mar 04, 2020 | 10.30 | 10.33 | 8.950 | 10.00 | 92,801 | -0.20(-1.96%) |
Mar 03, 2020 | 9.750 | 10.20 | 9.510 | 10.20 | 99,202 | +0.45(+4.62%) |
Mar 02, 2020 | 9.640 | 10.10 | 9.430 | 9.750 | 70,129 | +0.35(+3.72%) |
Feb 28, 2020 | 8.670 | 9.570 | 8.530 | 9.400 | 81,000 | +0.57(+6.46%) |
Feb 27, 2020 | 8.200 | 9.750 | 8.051 | 8.830 | 94,997 | +0.65(+7.95%) |
Feb 26, 2020 | 8.910 | 8.910 | 7.950 | 8.180 | 217,175 | -0.73(-8.19%) |
Feb 25, 2020 | 9.800 | 9.800 | 8.900 | 8.910 | 88,790 | -0.90(-9.19%) |
Feb 24, 2020 | 10.05 | 10.20 | 9.700 | 9.811 | 60,938 | -0.53(-5.11%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.21 | 10.34 | 26,700 | +0.01(+0.10%) |
Feb 20, 2020 | 10.06 | 10.50 | 10.00 | 10.33 | 60,723 | +0.44(+4.45%) |
Feb 19, 2020 | 10.32 | 10.95 | 9.731 | 9.890 | 206,236 | -0.36(-3.51%) |
Feb 18, 2020 | 9.930 | 10.33 | 9.750 | 10.25 | 73,249 | +0.51(+5.24%) |
Feb 14, 2020 | 9.750 | 10.09 | 9.640 | 9.740 | 36,400 | -0.01(-0.10%) |
Feb 13, 2020 | 9.100 | 9.760 | 9.070 | 9.750 | 66,223 | +0.59(+6.44%) |
Feb 12, 2020 | 10.44 | 10.44 | 9.000 | 9.160 | 123,149 | -1.04(-10.20%) |
Feb 11, 2020 | 10.03 | 10.40 | 9.770 | 10.20 | 151,637 | +0.35(+3.55%) |
Feb 10, 2020 | 9.540 | 10.55 | 9.530 | 9.850 | 217,259 | +0.36(+3.79%) |
Feb 07, 2020 | 8.800 | 9.490 | 8.511 | 9.490 | 145,900 | +0.81(+9.33%) |
Feb 06, 2020 | 7.950 | 8.700 | 7.870 | 8.680 | 112,828 | +0.95(+12.36%) |
Feb 05, 2020 | 8.200 | 8.200 | 7.520 | 7.726 | 90,092 | -0.23(-2.95%) |
Feb 04, 2020 | 7.370 | 8.250 | 7.100 | 7.960 | 240,277 | +0.74(+10.25%) |
Feb 03, 2020 | 6.470 | 7.220 | 6.470 | 7.220 | 31,860 | +0.77(+11.94%) |
Jan 31, 2020 | 6.450 | 6.868 | 6.423 | 6.450 | 24,100 | -0.07(-1.00%) |
Jan 30, 2020 | 7.040 | 7.172 | 6.300 | 6.515 | 52,965 | -0.43(-6.20%) |
Jan 29, 2020 | 6.600 | 7.190 | 6.600 | 6.946 | 86,108 | +0.37(+5.57%) |
Jan 28, 2020 | 6.350 | 6.750 | 6.150 | 6.580 | 95,708 | +0.39(+6.30%) |
Jan 27, 2020 | 5.710 | 6.770 | 5.710 | 6.190 | 9,883 | +0.39(+6.80%) |
Jan 24, 2020 | 5.880 | 5.900 | 5.766 | 5.796 | 24,400 | -0.07(-1.26%) |
Jan 23, 2020 | 6.220 | 6.300 | 5.610 | 5.870 | 35,723 | -0.38(-6.08%) |
Jan 22, 2020 | 6.680 | 6.690 | 6.100 | 6.250 | 31,006 | -0.33(-5.03%) |
Jan 21, 2020 | 6.710 | 6.840 | 6.320 | 6.581 | 82,251 | +0.20(+3.08%) |
Jan 17, 2020 | 6.090 | 6.670 | 5.852 | 6.384 | 73,500 | +0.57(+9.88%) |
Jan 16, 2020 | 5.410 | 6.150 | 5.220 | 5.810 | 131,969 | +0.46(+8.60%) |
Jan 15, 2020 | 4.872 | 5.350 | 4.774 | 5.350 | 55,872 | +0.73(+15.80%) |
Jan 14, 2020 | 4.570 | 4.836 | 4.570 | 4.620 | 11,389 | +0.16(+3.59%) |
Jan 13, 2020 | 4.530 | 4.808 | 4.360 | 4.460 | 22,848 | -0.19(-4.09%) |
Jan 10, 2020 | 4.790 | 4.967 | 4.610 | 4.650 | 43,100 | -0.05(-1.06%) |
Jan 09, 2020 | 4.360 | 5.490 | 4.360 | 4.700 | 268,271 | +0.33(+7.67%) |
Jan 08, 2020 | 4.310 | 4.560 | 4.280 | 4.365 | 22,865 | -0.02(-0.37%) |
Jan 07, 2020 | 4.490 | 4.500 | 4.331 | 4.381 | 7,396 | -0.02(-0.43%) |
Jan 06, 2020 | 4.400 | 4.480 | 4.310 | 4.400 | 25,634 | -0.03(-0.68%) |
Jan 03, 2020 | 4.580 | 4.580 | 4.350 | 4.430 | 10,500 | -0.14(-3.06%) |
Jan 02, 2020 | 4.630 | 4.630 | 4.320 | 4.570 | 25,310 | -0.09(-1.93%) |
Dec 31, 2019 | 3.900 | 5.640 | 3.897 | 4.660 | 683,000 | +0.74(+18.88%) |
Dec 30, 2019 | 3.940 | 4.010 | 3.920 | 3.920 | 15,410 | -0.07(-1.69%) |
Dec 27, 2019 | 3.920 | 4.010 | 3.920 | 3.987 | 16,400 | +0.07(+1.72%) |
Dec 26, 2019 | 4.010 | 4.034 | 3.910 | 3.920 | 15,813 | -0.16(-3.92%) |
Dec 24, 2019 | 3.930 | 4.080 | 3.930 | 4.080 | 5,800 | +0.10(+2.51%) |
Dec 23, 2019 | 4.110 | 4.110 | 3.950 | 3.980 | 12,344 | -0.11(-2.69%) |
Dec 20, 2019 | 4.008 | 4.100 | 3.950 | 4.090 | 10,000 | +0.15(+3.81%) |
Dec 19, 2019 | 4.070 | 4.100 | 3.940 | 3.940 | 20,120 | -0.09(-2.23%) |
Dec 18, 2019 | 4.130 | 4.130 | 4.010 | 4.030 | 20,548 | -0.02(-0.49%) |
Dec 17, 2019 | 4.150 | 4.150 | 4.020 | 4.050 | 26,139 | +0.11(+2.79%) |
Dec 16, 2019 | 4.160 | 4.250 | 3.910 | 3.940 | 29,642 | -0.21(-5.06%) |
Dec 13, 2019 | 4.190 | 4.246 | 4.150 | 4.150 | 11,100 | -0.04(-0.96%) |
Dec 12, 2019 | 4.240 | 4.300 | 4.190 | 4.190 | 6,573 | -0.05(-1.17%) |
Dec 11, 2019 | 4.430 | 4.550 | 4.190 | 4.240 | 18,327 | -0.11(-2.53%) |
Dec 10, 2019 | 4.490 | 4.500 | 4.180 | 4.350 | 25,537 | +0.07(+1.64%) |
Dec 09, 2019 | 4.180 | 4.530 | 4.160 | 4.280 | 18,610 | +0.05(+1.18%) |
Dec 06, 2019 | 4.300 | 4.480 | 4.230 | 4.230 | 11,500 | -0.03(-0.70%) |
Dec 05, 2019 | 4.260 | 4.460 | 4.170 | 4.260 | 16,572 | -0.07(-1.62%) |
Dec 04, 2019 | 4.475 | 4.480 | 4.300 | 4.330 | 11,300 | -0.23(-4.97%) |
Dec 03, 2019 | 4.490 | 4.580 | 4.489 | 4.556 | 5,113 | -0.01(-0.30%) |
Dec 02, 2019 | 4.600 | 4.600 | 4.490 | 4.570 | 5,138 | -0.01(-0.22%) |
Nov 29, 2019 | 4.596 | 4.596 | 4.580 | 4.580 | 800 | +0.01(+0.22%) |
Nov 27, 2019 | 4.590 | 4.670 | 4.550 | 4.570 | 19,100 | +0.02(+0.44%) |
Nov 26, 2019 | 4.590 | 4.670 | 4.550 | 4.550 | 12,330 | -0.10(-2.25%) |
Nov 25, 2019 | 4.788 | 4.788 | 4.590 | 4.655 | 9,052 | +0.04(+0.97%) |
Nov 22, 2019 | 4.750 | 4.810 | 4.600 | 4.610 | 10,700 | -0.10(-2.12%) |
Nov 21, 2019 | 4.700 | 5.015 | 4.680 | 4.710 | 4,031 | -0.04(-0.84%) |
Nov 20, 2019 | 4.901 | 4.915 | 4.750 | 4.750 | 8,497 | -0.06(-1.25%) |
Nov 19, 2019 | 4.880 | 5.100 | 4.790 | 4.810 | 6,604 | -0.08(-1.64%) |
Nov 18, 2019 | 5.070 | 5.150 | 4.890 | 4.890 | 8,773 | -0.11(-2.20%) |
Nov 15, 2019 | 5.090 | 5.100 | 5.000 | 5.000 | 10,100 | -0.13(-2.53%) |
Nov 14, 2019 | 5.270 | 5.320 | 5.110 | 5.130 | 2,961 | -0.02(-0.39%) |
Nov 13, 2019 | 5.200 | 5.200 | 5.150 | 5.150 | 1,788 | -0.13(-2.46%) |
Nov 12, 2019 | 5.300 | 5.300 | 5.280 | 5.280 | 359 | +0.10(+1.93%) |
Nov 11, 2019 | 5.250 | 5.326 | 5.180 | 5.180 | 748 | -0.17(-3.18%) |
Nov 08, 2019 | 5.200 | 5.400 | 5.200 | 5.350 | 5,400 | +0.25(+4.92%) |
Nov 07, 2019 | 5.350 | 5.355 | 5.070 | 5.099 | 4,608 | -0.20(-3.70%) |
Nov 06, 2019 | 5.260 | 5.380 | 5.250 | 5.295 | 4,828 | -0.04(-0.84%) |
Nov 05, 2019 | 5.210 | 5.350 | 4.836 | 5.340 | 11,366 | +0.16(+3.09%) |
Nov 04, 2019 | 5.320 | 5.320 | 5.080 | 5.180 | 15,336 | -0.14(-2.54%) |
Nov 01, 2019 | 5.315 | 5.400 | 5.315 | 5.315 | 600 | -0.00(-0.09%) |
Oct 31, 2019 | 5.280 | 5.320 | 5.280 | 5.320 | 1,116 | -0.02(-0.30%) |
Oct 30, 2019 | 5.290 | 5.336 | 5.230 | 5.336 | 2,549 | +0.05(+0.87%) |
Oct 29, 2019 | 5.310 | 5.400 | 5.290 | 5.290 | 2,181 | -0.02(-0.38%) |
Oct 28, 2019 | 5.310 | 5.400 | 5.300 | 5.310 | 2,471 | -0.09(-1.67%) |
Oct 25, 2019 | 5.280 | 5.400 | 5.280 | 5.400 | 6,500 | +0.10(+1.89%) |
Oct 24, 2019 | 5.520 | 5.520 | 5.300 | 5.300 | 4,010 | -0.10(-1.85%) |
Oct 23, 2019 | 5.850 | 5.850 | 5.230 | 5.400 | 10,862 | -0.45(-7.69%) |
Oct 22, 2019 | 6.010 | 6.010 | 5.500 | 5.850 | 18,141 | +0.13(+2.27%) |
Oct 21, 2019 | 6.090 | 6.090 | 5.720 | 5.720 | 2,819 | +0.16(+2.88%) |
Oct 18, 2019 | 5.630 | 5.850 | 5.550 | 5.560 | 6,900 | -0.12(-2.11%) |
Oct 17, 2019 | 5.690 | 5.700 | 5.604 | 5.680 | 9,509 | -0.01(-0.18%) |
Oct 16, 2019 | 5.630 | 5.790 | 5.630 | 5.690 | 6,807 | +0.12(+2.21%) |
Oct 15, 2019 | 5.710 | 5.710 | 5.551 | 5.567 | 5,149 | -0.11(-1.99%) |
Oct 14, 2019 | 5.700 | 5.700 | 5.604 | 5.680 | 9,486 | -0.02(-0.35%) |
Oct 11, 2019 | 5.580 | 5.719 | 5.580 | 5.700 | 7,600 | +0.20(+3.64%) |
Oct 10, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 4,021 | -0.18(-3.17%) |
Oct 09, 2019 | 5.740 | 5.809 | 5.540 | 5.680 | 6,207 | -0.02(-0.35%) |
Oct 08, 2019 | 5.940 | 5.979 | 5.660 | 5.700 | 5,842 | -0.20(-3.39%) |
Oct 07, 2019 | 6.170 | 6.230 | 5.900 | 5.900 | 32,333 | -0.35(-5.60%) |
Oct 04, 2019 | 6.120 | 6.280 | 6.120 | 6.250 | 33,700 | +0.14(+2.29%) |
Oct 03, 2019 | 6.060 | 6.220 | 6.017 | 6.110 | 12,107 | +0.11(+1.83%) |
Oct 02, 2019 | 6.000 | 6.220 | 5.890 | 6.000 | 49,209 | +0.03(+0.49%) |
Oct 01, 2019 | 5.775 | 6.000 | 5.763 | 5.971 | 11,212 | +0.20(+3.48%) |
Sep 30, 2019 | 5.620 | 5.900 | 5.620 | 5.770 | 3,695 | +0.02(+0.35%) |
Sep 27, 2019 | 5.660 | 5.760 | 5.520 | 5.750 | 8,200 | +0.00(+0.00%) |
Sep 26, 2019 | 5.690 | 5.750 | 5.500 | 5.750 | 23,332 | +0.15(+2.68%) |
Sep 25, 2019 | 5.580 | 5.650 | 5.520 | 5.600 | 13,912 | +0.06(+1.08%) |
Sep 24, 2019 | 5.550 | 5.640 | 5.400 | 5.540 | 4,124 | -0.06(-1.07%) |
Sep 23, 2019 | 5.460 | 5.650 | 5.420 | 5.600 | 24,070 | +0.11(+2.00%) |
Sep 20, 2019 | 5.520 | 5.700 | 5.430 | 5.490 | 16,900 | +0.09(+1.67%) |
Sep 19, 2019 | 5.510 | 5.740 | 5.400 | 5.400 | 4,099 | -0.15(-2.70%) |
Sep 18, 2019 | 5.410 | 5.730 | 5.410 | 5.550 | 1,794 | +0.05(+0.91%) |
Sep 17, 2019 | 5.710 | 5.820 | 5.410 | 5.500 | 14,100 | -0.39(-6.62%) |
Sep 16, 2019 | 5.860 | 5.890 | 5.700 | 5.890 | 7,353 | +0.14(+2.43%) |
Sep 13, 2019 | 5.370 | 5.760 | 5.370 | 5.750 | 27,200 | +0.28(+5.12%) |
Sep 12, 2019 | 5.310 | 5.560 | 5.310 | 5.470 | 19,243 | +0.07(+1.30%) |
Sep 11, 2019 | 5.220 | 5.506 | 5.220 | 5.400 | 34,144 | +0.00(+0.00%) |
Sep 10, 2019 | 4.960 | 5.468 | 4.960 | 5.400 | 19,670 | +0.40(+8.00%) |
Sep 09, 2019 | 5.000 | 5.250 | 5.000 | 5.000 | 23,381 | +0.00(+0.00%) |
Sep 06, 2019 | 5.000 | 5.328 | 5.000 | 5.000 | 8,400 | +0.00(+0.00%) |
Sep 05, 2019 | 4.750 | 5.040 | 4.700 | 5.000 | 10,569 | +0.21(+4.38%) |
Sep 04, 2019 | 4.760 | 4.985 | 4.760 | 4.790 | 6,675 | +0.04(+0.74%) |
Sep 03, 2019 | 4.990 | 5.020 | 4.610 | 4.755 | 14,267 | -0.09(-1.78%) |
Aug 30, 2019 | 4.841 | 4.841 | 4.841 | 4.841 | 400 | +0.04(+0.86%) |
Aug 29, 2019 | 5.110 | 5.110 | 4.800 | 4.800 | 3,257 | -0.33(-6.43%) |
Aug 28, 2019 | 4.820 | 5.130 | 4.820 | 5.130 | 3,384 | +0.17(+3.43%) |
Aug 27, 2019 | 4.900 | 4.970 | 4.640 | 4.960 | 25,984 | +0.16(+3.33%) |
Aug 26, 2019 | 5.000 | 5.000 | 4.800 | 4.800 | 8,152 | -0.17(-3.34%) |
Aug 23, 2019 | 4.920 | 5.014 | 4.900 | 4.966 | 1,300 | -0.03(-0.68%) |
Aug 22, 2019 | 4.750 | 5.150 | 4.610 | 5.000 | 10,568 | +0.44(+9.65%) |
Aug 21, 2019 | 5.300 | 5.300 | 4.560 | 4.560 | 60,849 | -0.74(-13.96%) |
Aug 20, 2019 | 5.590 | 5.600 | 5.300 | 5.300 | 27,509 | -0.28(-5.02%) |
Aug 19, 2019 | 5.900 | 5.900 | 5.580 | 5.580 | 6,980 | -0.11(-1.93%) |
Aug 16, 2019 | 5.740 | 5.990 | 5.690 | 5.690 | 4,700 | +0.11(+1.97%) |
Aug 15, 2019 | 5.978 | 6.094 | 5.580 | 5.580 | 9,425 | -0.22(-3.79%) |
Aug 14, 2019 | 5.850 | 5.980 | 5.600 | 5.800 | 28,080 | +0.06(+1.05%) |
Aug 13, 2019 | 6.030 | 6.100 | 5.739 | 5.739 | 30,112 | -0.30(-4.98%) |
Aug 12, 2019 | 5.990 | 6.050 | 5.749 | 6.040 | 11,492 | +0.10(+1.68%) |
Aug 09, 2019 | 5.740 | 6.070 | 5.730 | 5.940 | 11,700 | +0.25(+4.39%) |
Aug 08, 2019 | 5.950 | 5.950 | 5.687 | 5.690 | 9,353 | -0.31(-5.17%) |
Aug 07, 2019 | 6.130 | 6.150 | 5.950 | 6.000 | 24,450 | -0.15(-2.44%) |
Aug 06, 2019 | 5.980 | 6.150 | 5.800 | 6.150 | 25,052 | +0.17(+2.84%) |
Aug 05, 2019 | 5.840 | 5.980 | 5.840 | 5.980 | 13,902 | +0.16(+2.77%) |
Aug 02, 2019 | 5.830 | 5.830 | 5.750 | 5.819 | 2,500 | +0.11(+1.90%) |
Aug 01, 2019 | 5.980 | 5.980 | 5.600 | 5.710 | 16,844 | -0.24(-4.03%) |
Jul 31, 2019 | 6.120 | 6.150 | 5.950 | 5.950 | 30,991 | -0.19(-3.17%) |
Jul 30, 2019 | 6.030 | 6.240 | 5.820 | 6.145 | 45,563 | +0.16(+2.76%) |
Jul 29, 2019 | 6.050 | 6.290 | 5.960 | 5.980 | 84,211 | -0.02(-0.33%) |
Jul 26, 2019 | 5.990 | 6.100 | 5.900 | 6.000 | 18,700 | +0.02(+0.33%) |
Jul 25, 2019 | 5.990 | 5.990 | 5.818 | 5.980 | 18,116 | +0.04(+0.59%) |
Jul 24, 2019 | 5.610 | 6.000 | 5.610 | 5.945 | 8,193 | +0.17(+2.85%) |
Jul 23, 2019 | 5.750 | 5.780 | 5.560 | 5.780 | 3,345 | -0.02(-0.34%) |
Jul 22, 2019 | 5.820 | 5.820 | 5.600 | 5.800 | 22,026 | +0.06(+1.05%) |
Jul 19, 2019 | 5.650 | 5.780 | 5.560 | 5.740 | 8,700 | +0.18(+3.24%) |
Jul 18, 2019 | 5.620 | 5.800 | 5.560 | 5.560 | 14,956 | -0.09(-1.59%) |
Jul 17, 2019 | 6.040 | 6.040 | 5.597 | 5.650 | 22,343 | -0.30(-5.04%) |
Jul 16, 2019 | 5.697 | 5.950 | 5.377 | 5.950 | 6,453 | +0.55(+10.19%) |
Jul 15, 2019 | 5.650 | 5.941 | 5.305 | 5.400 | 28,158 | -0.35(-6.09%) |
Jul 12, 2019 | 5.620 | 6.178 | 5.530 | 5.750 | 53,600 | +0.19(+3.42%) |
Jul 11, 2019 | 5.080 | 5.850 | 5.059 | 5.560 | 27,008 | +0.48(+9.45%) |
Jul 10, 2019 | 4.890 | 5.080 | 4.890 | 5.080 | 7,639 | +0.18(+3.67%) |
Jul 09, 2019 | 5.000 | 5.000 | 4.730 | 4.900 | 6,744 | -0.07(-1.41%) |
Jul 08, 2019 | 4.750 | 4.985 | 4.710 | 4.970 | 16,111 | +0.26(+5.52%) |
Jul 05, 2019 | 4.840 | 4.930 | 4.700 | 4.710 | 28,700 | -0.23(-4.66%) |
Jul 03, 2019 | 4.970 | 5.080 | 4.940 | 4.940 | 9,300 | -0.13(-2.56%) |
Jul 02, 2019 | 5.000 | 5.070 | 4.980 | 5.070 | 15,468 | +0.08(+1.60%) |
Jul 01, 2019 | 5.050 | 5.100 | 4.940 | 4.990 | 11,804 | +0.05(+1.01%) |
Jun 28, 2019 | 5.200 | 5.200 | 4.930 | 4.940 | 17,700 | -0.21(-4.08%) |
Jun 27, 2019 | 5.170 | 5.179 | 5.150 | 5.150 | 5,390 | +0.00(+0.00%) |
Jun 26, 2019 | 5.540 | 5.540 | 5.150 | 5.150 | 6,390 | +0.04(+0.78%) |
Jun 25, 2019 | 5.150 | 5.274 | 5.110 | 5.110 | 25,155 | -0.04(-0.78%) |
Jun 24, 2019 | 5.550 | 5.820 | 5.100 | 5.150 | 26,105 | -0.39(-7.04%) |
Jun 21, 2019 | 6.220 | 6.250 | 5.490 | 5.540 | 52,600 | -0.35(-5.94%) |
Jun 20, 2019 | 5.890 | 6.300 | 5.840 | 5.890 | 76,025 | -0.04(-0.67%) |
Jun 19, 2019 | 5.834 | 6.080 | 5.834 | 5.930 | 32,869 | -0.04(-0.67%) |
Jun 18, 2019 | 5.700 | 6.000 | 5.580 | 5.970 | 76,163 | +0.34(+6.04%) |
Jun 17, 2019 | 5.390 | 5.650 | 5.350 | 5.630 | 60,624 | +0.28(+5.23%) |
Jun 14, 2019 | 5.050 | 5.524 | 4.939 | 5.350 | 15,000 | +0.27(+5.31%) |
Jun 13, 2019 | 5.090 | 5.090 | 4.870 | 5.080 | 6,790 | +0.13(+2.63%) |
Jun 12, 2019 | 4.930 | 5.100 | 4.845 | 4.950 | 14,896 | +0.18(+3.85%) |
Jun 11, 2019 | 4.940 | 4.940 | 4.760 | 4.767 | 1,377 | -0.13(-2.72%) |
Jun 10, 2019 | 4.970 | 4.976 | 4.850 | 4.900 | 10,854 | +0.10(+2.08%) |
Jun 07, 2019 | 4.700 | 4.951 | 4.690 | 4.800 | 4,400 | +0.11(+2.35%) |
Jun 06, 2019 | 5.030 | 5.120 | 4.520 | 4.690 | 24,761 | -0.31(-6.20%) |
Jun 05, 2019 | 5.150 | 5.252 | 5.000 | 5.000 | 13,026 | -0.15(-2.91%) |
Jun 04, 2019 | 5.230 | 5.280 | 5.150 | 5.150 | 18,747 | -0.08(-1.53%) |