Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.510 | 3.250 | 3.310 | 745,516 | -0.23(-6.50%) |
Apr 29, 2020 | 3.400 | 3.600 | 3.335 | 3.540 | 1,501,840 | +0.26(+7.93%) |
Apr 28, 2020 | 3.420 | 3.420 | 3.260 | 3.280 | 971,883 | -0.07(-2.09%) |
Apr 27, 2020 | 3.240 | 3.390 | 3.240 | 3.350 | 1,208,840 | +0.13(+4.04%) |
Apr 24, 2020 | 3.180 | 3.230 | 3.140 | 3.220 | 554,100 | +0.04(+1.26%) |
Apr 23, 2020 | 3.220 | 3.280 | 3.130 | 3.180 | 960,390 | -0.04(-1.24%) |
Apr 22, 2020 | 3.370 | 3.380 | 3.160 | 3.220 | 860,167 | -0.06(-1.83%) |
Apr 21, 2020 | 3.110 | 3.350 | 3.110 | 3.280 | 1,032,154 | +0.09(+2.82%) |
Apr 20, 2020 | 3.060 | 3.250 | 3.060 | 3.190 | 897,448 | +0.04(+1.27%) |
Apr 17, 2020 | 3.040 | 3.180 | 2.950 | 3.150 | 1,960,800 | +0.23(+7.88%) |
Apr 16, 2020 | 2.800 | 3.010 | 2.790 | 2.920 | 1,218,629 | +0.12(+4.29%) |
Apr 15, 2020 | 2.780 | 3.070 | 2.680 | 2.800 | 1,571,351 | -0.07(-2.27%) |
Apr 14, 2020 | 2.850 | 3.000 | 2.830 | 2.865 | 1,809,620 | +0.11(+3.80%) |
Apr 13, 2020 | 2.850 | 2.910 | 2.660 | 2.760 | 1,894,687 | -0.14(-4.83%) |
Apr 09, 2020 | 3.040 | 3.060 | 2.785 | 2.900 | 1,887,200 | -0.10(-3.33%) |
Apr 08, 2020 | 3.090 | 3.170 | 2.950 | 3.000 | 1,878,199 | +0.15(+5.26%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.800 | 2.850 | 2,022,392 | -0.13(-4.36%) |
Apr 06, 2020 | 2.770 | 3.050 | 2.760 | 2.980 | 1,540,656 | +0.33(+12.45%) |
Apr 03, 2020 | 2.900 | 2.920 | 2.540 | 2.650 | 1,484,200 | -0.24(-8.30%) |
Apr 02, 2020 | 2.850 | 2.970 | 2.780 | 2.890 | 1,545,187 | -0.02(-0.69%) |
Apr 01, 2020 | 2.990 | 3.090 | 2.770 | 2.910 | 2,607,999 | -0.15(-4.90%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.950 | 3.060 | 1,767,702 | -0.06(-1.92%) |
Mar 30, 2020 | 3.080 | 3.330 | 2.650 | 3.120 | 1,008,781 | -0.16(-4.88%) |
Mar 27, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 1,073,100 | -0.29(-8.12%) |
Mar 26, 2020 | 3.150 | 3.620 | 3.145 | 3.570 | 2,215,385 | +0.44(+14.06%) |
Mar 25, 2020 | 3.110 | 3.355 | 2.860 | 3.130 | 1,655,545 | +0.07(+2.29%) |
Mar 24, 2020 | 3.000 | 3.150 | 2.860 | 3.060 | 1,327,451 | +0.24(+8.51%) |
Mar 23, 2020 | 2.650 | 2.990 | 2.650 | 2.820 | 1,831,965 | +0.14(+5.22%) |
Mar 20, 2020 | 2.750 | 2.875 | 2.510 | 2.680 | 2,671,800 | -0.03(-1.11%) |
Mar 19, 2020 | 2.300 | 2.710 | 2.260 | 2.710 | 1,674,943 | +0.35(+14.83%) |
Mar 18, 2020 | 2.660 | 2.950 | 2.200 | 2.360 | 4,082,706 | -0.37(-13.55%) |
Mar 17, 2020 | 2.540 | 2.840 | 2.460 | 2.730 | 4,512,860 | +0.28(+11.43%) |
Mar 16, 2020 | 2.650 | 2.650 | 2.280 | 2.450 | 4,772,834 | -0.60(-19.67%) |
Mar 13, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 1,925,100 | +0.05(+1.67%) |
Mar 12, 2020 | 3.250 | 3.310 | 2.750 | 3.000 | 3,720,591 | -0.44(-12.79%) |
Mar 11, 2020 | 3.600 | 3.610 | 3.280 | 3.440 | 3,154,420 | -0.27(-7.28%) |
Mar 10, 2020 | 3.600 | 3.740 | 3.500 | 3.710 | 1,744,225 | +0.15(+4.21%) |
Mar 09, 2020 | 3.850 | 3.850 | 3.540 | 3.560 | 2,615,510 | -0.39(-9.87%) |
Mar 06, 2020 | 3.660 | 4.000 | 3.550 | 3.950 | 3,880,900 | +0.24(+6.47%) |
Mar 05, 2020 | 3.870 | 3.900 | 3.690 | 3.710 | 2,331,398 | -0.15(-3.89%) |
Mar 04, 2020 | 3.530 | 4.060 | 3.510 | 3.860 | 5,379,995 | +0.38(+10.92%) |
Mar 03, 2020 | 3.460 | 3.710 | 3.420 | 3.480 | 2,451,394 | +0.04(+1.16%) |
Mar 02, 2020 | 3.350 | 3.460 | 3.190 | 3.440 | 2,328,763 | +0.04(+1.18%) |
Feb 28, 2020 | 3.400 | 3.470 | 3.260 | 3.400 | 2,346,400 | -0.12(-3.41%) |
Feb 27, 2020 | 3.350 | 3.540 | 3.170 | 3.520 | 3,526,946 | +0.14(+4.14%) |
Feb 26, 2020 | 3.760 | 3.830 | 3.370 | 3.380 | 3,423,420 | -0.35(-9.38%) |
Feb 25, 2020 | 3.870 | 3.970 | 3.710 | 3.730 | 4,370,235 | -0.14(-3.62%) |
Feb 24, 2020 | 4.100 | 4.130 | 3.840 | 3.870 | 2,791,696 | -0.32(-7.64%) |
Feb 21, 2020 | 4.450 | 4.463 | 4.150 | 4.190 | 3,233,200 | -0.29(-6.47%) |
Feb 20, 2020 | 4.460 | 4.510 | 4.350 | 4.480 | 2,055,979 | -0.01(-0.22%) |
Feb 19, 2020 | 4.470 | 4.510 | 4.400 | 4.490 | 5,172,964 | -0.01(-0.33%) |
Feb 18, 2020 | 4.550 | 4.560 | 4.250 | 4.505 | 4,788,975 | -0.07(-1.42%) |
Feb 14, 2020 | 4.490 | 4.590 | 4.400 | 4.570 | 4,098,100 | +0.06(+1.33%) |
Feb 13, 2020 | 4.210 | 4.520 | 4.180 | 4.510 | 3,686,075 | +0.26(+6.12%) |
Feb 12, 2020 | 4.150 | 4.300 | 4.090 | 4.250 | 2,137,879 | +0.11(+2.66%) |
Feb 11, 2020 | 4.230 | 4.340 | 3.900 | 4.140 | 3,484,171 | -0.06(-1.43%) |
Feb 10, 2020 | 4.490 | 4.620 | 4.180 | 4.200 | 3,000,113 | -0.33(-7.18%) |
Feb 07, 2020 | 5.000 | 5.130 | 4.435 | 4.525 | 5,051,000 | -0.29(-6.12%) |
Feb 06, 2020 | 4.730 | 4.820 | 4.730 | 4.820 | 1,193,615 | +0.10(+2.12%) |
Feb 05, 2020 | 4.740 | 4.815 | 4.700 | 4.720 | 1,095,853 | -0.02(-0.42%) |
Feb 04, 2020 | 4.810 | 4.850 | 4.720 | 4.740 | 1,232,901 | -0.06(-1.25%) |
Feb 03, 2020 | 4.680 | 4.860 | 4.680 | 4.800 | 911,291 | +0.13(+2.78%) |
Jan 31, 2020 | 4.650 | 4.720 | 4.540 | 4.670 | 1,558,300 | -0.02(-0.43%) |
Jan 30, 2020 | 4.700 | 4.730 | 4.610 | 4.690 | 758,794 | -0.04(-0.85%) |
Jan 29, 2020 | 4.750 | 4.820 | 4.720 | 4.730 | 700,540 | -0.05(-1.05%) |
Jan 28, 2020 | 4.850 | 4.900 | 4.755 | 4.780 | 1,312,812 | -0.11(-2.25%) |
Jan 27, 2020 | 4.930 | 4.945 | 4.880 | 4.890 | 609,240 | -0.06(-1.21%) |
Jan 24, 2020 | 4.950 | 4.990 | 4.930 | 4.950 | 1,243,400 | +0.00(+0.00%) |
Jan 23, 2020 | 4.950 | 5.020 | 4.930 | 4.950 | 1,435,065 | -0.02(-0.40%) |
Jan 22, 2020 | 5.000 | 5.035 | 4.940 | 4.970 | 1,157,411 | -0.01(-0.20%) |
Jan 21, 2020 | 4.950 | 5.095 | 4.945 | 4.980 | 2,742,012 | +0.00(+0.00%) |
Jan 17, 2020 | 5.030 | 5.100 | 4.905 | 4.980 | 1,934,500 | -0.06(-1.19%) |
Jan 16, 2020 | 4.930 | 5.060 | 4.885 | 5.040 | 3,134,507 | +0.11(+2.23%) |
Jan 15, 2020 | 4.800 | 4.950 | 4.780 | 4.930 | 2,485,354 | +0.12(+2.49%) |
Jan 14, 2020 | 4.850 | 4.970 | 4.790 | 4.810 | 3,091,310 | -0.06(-1.23%) |
Jan 13, 2020 | 4.710 | 4.940 | 4.710 | 4.870 | 1,832,426 | +0.14(+2.96%) |
Jan 10, 2020 | 4.650 | 4.740 | 4.600 | 4.730 | 2,220,800 | +0.09(+1.83%) |
Jan 09, 2020 | 4.770 | 4.830 | 4.600 | 4.645 | 5,509,307 | -0.07(-1.38%) |
Jan 08, 2020 | 4.880 | 4.900 | 4.700 | 4.710 | 4,695,083 | -0.21(-4.27%) |
Jan 07, 2020 | 5.140 | 5.170 | 4.920 | 4.920 | 3,772,575 | -0.27(-5.20%) |
Jan 06, 2020 | 5.260 | 5.330 | 4.980 | 5.190 | 4,351,341 | -0.07(-1.33%) |
Jan 03, 2020 | 5.150 | 5.440 | 5.090 | 5.260 | 12,272,100 | +0.10(+1.94%) |
Jan 02, 2020 | 5.170 | 5.240 | 5.130 | 5.160 | 1,461,231 | +0.02(+0.39%) |
Dec 31, 2019 | 5.180 | 5.370 | 5.125 | 5.140 | 1,261,600 | -0.04(-0.77%) |
Dec 30, 2019 | 5.240 | 5.330 | 5.160 | 5.180 | 589,010 | -0.06(-1.15%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.200 | 5.240 | 598,300 | -0.01(-0.19%) |
Dec 26, 2019 | 5.260 | 5.300 | 5.220 | 5.250 | 384,388 | -0.01(-0.19%) |
Dec 24, 2019 | 5.250 | 5.360 | 5.210 | 5.260 | 466,800 | +0.01(+0.19%) |
Dec 23, 2019 | 5.340 | 5.530 | 5.170 | 5.250 | 1,510,645 | -0.04(-0.76%) |
Dec 20, 2019 | 5.530 | 5.550 | 5.270 | 5.290 | 2,042,000 | -0.26(-4.68%) |
Dec 19, 2019 | 5.410 | 5.570 | 5.400 | 5.550 | 2,061,772 | +0.17(+3.16%) |
Dec 18, 2019 | 5.060 | 5.450 | 4.915 | 5.380 | 6,338,677 | +0.03(+0.56%) |
Dec 17, 2019 | 5.550 | 5.690 | 5.290 | 5.350 | 6,829,427 | -0.22(-3.95%) |
Dec 16, 2019 | 5.520 | 5.670 | 5.515 | 5.570 | 1,208,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.430 | 5.560 | 5.300 | 5.520 | 1,971,600 | +0.09(+1.66%) |
Dec 12, 2019 | 5.330 | 5.470 | 5.310 | 5.430 | 1,022,060 | +0.09(+1.69%) |
Dec 11, 2019 | 5.080 | 5.420 | 5.045 | 5.340 | 958,882 | +0.26(+5.12%) |
Dec 10, 2019 | 5.070 | 5.090 | 5.010 | 5.080 | 945,535 | +0.04(+0.79%) |
Dec 09, 2019 | 5.000 | 5.180 | 4.990 | 5.040 | 3,222,802 | +0.04(+0.80%) |
Dec 06, 2019 | 5.090 | 5.125 | 4.990 | 5.000 | 664,300 | -0.07(-1.38%) |
Dec 05, 2019 | 5.170 | 5.170 | 5.040 | 5.070 | 832,968 | -0.07(-1.36%) |
Dec 04, 2019 | 5.130 | 5.150 | 5.080 | 5.140 | 986,835 | +0.02(+0.39%) |
Dec 03, 2019 | 5.150 | 5.230 | 5.120 | 5.120 | 760,058 | -0.05(-0.97%) |
Dec 02, 2019 | 5.120 | 5.205 | 5.080 | 5.170 | 1,219,233 | +0.03(+0.58%) |
Nov 29, 2019 | 5.100 | 5.140 | 5.050 | 5.140 | 278,400 | +0.03(+0.59%) |
Nov 27, 2019 | 5.160 | 5.180 | 5.100 | 5.110 | 752,100 | -0.01(-0.20%) |
Nov 26, 2019 | 5.190 | 5.190 | 5.090 | 5.120 | 869,746 | +0.01(+0.20%) |
Nov 25, 2019 | 5.150 | 5.210 | 5.040 | 5.110 | 934,430 | -0.06(-1.16%) |
Nov 22, 2019 | 5.140 | 5.240 | 5.140 | 5.170 | 1,097,600 | +0.06(+1.17%) |
Nov 21, 2019 | 5.160 | 5.200 | 5.040 | 5.110 | 1,577,085 | -0.10(-1.92%) |
Nov 20, 2019 | 5.000 | 5.370 | 4.950 | 5.210 | 7,005,171 | +0.53(+11.32%) |
Nov 19, 2019 | 4.650 | 4.720 | 4.640 | 4.680 | 1,148,575 | +0.04(+0.86%) |
Nov 18, 2019 | 4.670 | 4.680 | 4.610 | 4.640 | 572,145 | -0.03(-0.64%) |
Nov 15, 2019 | 4.750 | 4.750 | 4.670 | 4.670 | 648,400 | -0.05(-1.06%) |
Nov 14, 2019 | 4.810 | 4.880 | 4.661 | 4.720 | 1,007,949 | -0.10(-2.07%) |
Nov 13, 2019 | 4.680 | 4.840 | 4.675 | 4.820 | 3,095,929 | +0.22(+4.78%) |
Nov 12, 2019 | 4.620 | 4.680 | 4.550 | 4.600 | 724,066 | -0.06(-1.29%) |
Nov 11, 2019 | 4.640 | 4.690 | 4.540 | 4.660 | 940,120 | -0.03(-0.64%) |
Nov 08, 2019 | 4.710 | 4.780 | 4.370 | 4.690 | 2,543,200 | -0.18(-3.70%) |
Nov 07, 2019 | 4.840 | 4.940 | 4.710 | 4.870 | 3,551,962 | +0.04(+0.93%) |
Nov 06, 2019 | 4.860 | 4.879 | 4.710 | 4.825 | 1,586,785 | -0.04(-0.72%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.770 | 4.860 | 3,009,457 | -0.12(-2.41%) |
Nov 04, 2019 | 4.930 | 5.030 | 4.890 | 4.980 | 2,234,324 | +0.08(+1.63%) |
Nov 01, 2019 | 4.840 | 4.970 | 4.810 | 4.900 | 1,309,400 | +0.06(+1.24%) |
Oct 31, 2019 | 4.750 | 4.850 | 4.740 | 4.840 | 1,438,049 | +0.08(+1.68%) |
Oct 30, 2019 | 4.680 | 4.760 | 4.670 | 4.760 | 1,284,962 | +0.08(+1.71%) |
Oct 29, 2019 | 4.750 | 4.750 | 4.543 | 4.680 | 1,150,802 | -0.04(-0.85%) |
Oct 28, 2019 | 4.740 | 4.780 | 4.690 | 4.720 | 1,859,225 | +0.01(+0.21%) |
Oct 25, 2019 | 4.740 | 4.800 | 4.680 | 4.710 | 3,292,400 | -0.06(-1.26%) |
Oct 24, 2019 | 4.680 | 4.790 | 4.620 | 4.770 | 6,012,016 | -0.50(-9.49%) |
Oct 23, 2019 | 5.250 | 5.300 | 5.250 | 5.270 | 587,106 | -0.01(-0.19%) |
Oct 22, 2019 | 5.300 | 5.345 | 5.250 | 5.280 | 578,241 | -0.03(-0.56%) |
Oct 21, 2019 | 5.500 | 5.530 | 5.290 | 5.310 | 1,133,694 | -0.15(-2.75%) |
Oct 18, 2019 | 5.400 | 5.490 | 5.370 | 5.460 | 1,082,400 | +0.01(+0.18%) |
Oct 17, 2019 | 5.430 | 5.505 | 5.350 | 5.450 | 761,205 | +0.04(+0.65%) |
Oct 16, 2019 | 5.380 | 5.460 | 5.280 | 5.415 | 1,242,275 | +0.03(+0.46%) |
Oct 15, 2019 | 5.460 | 5.530 | 5.240 | 5.390 | 2,281,464 | +0.26(+5.07%) |
Oct 14, 2019 | 5.130 | 5.190 | 5.100 | 5.130 | 892,271 | -0.00(-0.10%) |
Oct 11, 2019 | 5.100 | 5.150 | 5.065 | 5.135 | 2,031,300 | +0.05(+1.08%) |
Oct 10, 2019 | 5.080 | 5.110 | 5.060 | 5.080 | 3,170,894 | -0.01(-0.20%) |
Oct 09, 2019 | 5.070 | 5.610 | 5.010 | 5.090 | 2,413,897 | +0.01(+0.30%) |
Oct 08, 2019 | 5.080 | 5.100 | 5.030 | 5.075 | 1,229,014 | -0.04(-0.68%) |
Oct 07, 2019 | 5.010 | 5.160 | 5.010 | 5.110 | 1,555,744 | +0.13(+2.61%) |
Oct 04, 2019 | 5.080 | 5.215 | 4.960 | 4.980 | 921,700 | -0.13(-2.54%) |
Oct 03, 2019 | 5.080 | 5.130 | 5.030 | 5.110 | 1,229,763 | +0.01(+0.20%) |
Oct 02, 2019 | 5.140 | 5.155 | 5.080 | 5.100 | 1,299,151 | -0.05(-0.97%) |
Oct 01, 2019 | 5.140 | 5.170 | 5.050 | 5.150 | 1,336,269 | -0.01(-0.19%) |
Sep 30, 2019 | 5.240 | 5.268 | 5.080 | 5.160 | 1,342,485 | -0.06(-1.15%) |
Sep 27, 2019 | 5.010 | 5.260 | 4.960 | 5.220 | 2,341,700 | +0.23(+4.61%) |
Sep 26, 2019 | 5.110 | 5.270 | 4.990 | 4.990 | 1,721,734 | -0.12(-2.35%) |
Sep 25, 2019 | 5.010 | 5.250 | 4.985 | 5.110 | 1,600,027 | +0.11(+2.20%) |
Sep 24, 2019 | 5.580 | 5.580 | 4.990 | 5.000 | 5,010,991 | -0.62(-11.03%) |
Sep 23, 2019 | 5.630 | 5.660 | 5.590 | 5.620 | 769,213 | -0.01(-0.18%) |
Sep 20, 2019 | 5.630 | 5.665 | 5.540 | 5.630 | 1,349,100 | -0.02(-0.35%) |
Sep 19, 2019 | 5.500 | 5.700 | 5.490 | 5.650 | 1,147,627 | +0.18(+3.29%) |
Sep 18, 2019 | 5.510 | 5.530 | 5.440 | 5.470 | 2,417,793 | -0.02(-0.36%) |
Sep 17, 2019 | 5.530 | 5.580 | 5.450 | 5.490 | 2,237,108 | -0.03(-0.54%) |
Sep 16, 2019 | 5.540 | 5.630 | 5.490 | 5.520 | 1,242,457 | -0.04(-0.72%) |
Sep 13, 2019 | 5.540 | 5.680 | 5.490 | 5.560 | 685,200 | +0.05(+0.91%) |
Sep 12, 2019 | 5.530 | 5.560 | 5.470 | 5.510 | 971,316 | +0.00(+0.00%) |
Sep 11, 2019 | 5.530 | 5.580 | 5.410 | 5.510 | 1,346,413 | +0.02(+0.36%) |
Sep 10, 2019 | 5.550 | 5.600 | 5.470 | 5.490 | 1,882,214 | -0.06(-1.08%) |
Sep 09, 2019 | 5.580 | 5.610 | 5.450 | 5.550 | 1,290,012 | -0.02(-0.36%) |
Sep 06, 2019 | 5.610 | 5.640 | 5.550 | 5.570 | 1,109,100 | -0.03(-0.54%) |
Sep 05, 2019 | 5.700 | 5.705 | 5.550 | 5.600 | 1,405,093 | +0.02(+0.36%) |
Sep 04, 2019 | 5.630 | 5.730 | 5.560 | 5.580 | 880,429 | -0.05(-0.89%) |
Sep 03, 2019 | 5.530 | 5.680 | 5.530 | 5.630 | 2,411,682 | +0.08(+1.44%) |
Aug 30, 2019 | 5.590 | 5.605 | 5.520 | 5.550 | 2,430,700 | -0.02(-0.36%) |
Aug 29, 2019 | 5.640 | 5.660 | 5.560 | 5.570 | 603,496 | +0.00(+0.00%) |
Aug 28, 2019 | 5.570 | 5.650 | 5.550 | 5.570 | 1,152,507 | +0.00(+0.00%) |
Aug 27, 2019 | 5.630 | 5.685 | 5.550 | 5.570 | 417,774 | -0.03(-0.54%) |
Aug 26, 2019 | 5.600 | 5.660 | 5.490 | 5.600 | 1,377,914 | -0.01(-0.18%) |
Aug 23, 2019 | 5.700 | 5.785 | 5.580 | 5.610 | 1,939,400 | -0.10(-1.75%) |
Aug 22, 2019 | 5.800 | 5.820 | 5.670 | 5.710 | 884,190 | -0.08(-1.38%) |
Aug 21, 2019 | 5.760 | 5.815 | 5.700 | 5.790 | 643,882 | +0.05(+0.87%) |
Aug 20, 2019 | 5.860 | 5.890 | 5.650 | 5.740 | 616,001 | -0.10(-1.71%) |
Aug 19, 2019 | 5.800 | 5.940 | 5.740 | 5.840 | 1,432,342 | +0.08(+1.39%) |
Aug 16, 2019 | 5.610 | 5.790 | 5.570 | 5.760 | 701,100 | +0.16(+2.86%) |
Aug 15, 2019 | 5.550 | 5.720 | 5.520 | 5.600 | 796,805 | +0.01(+0.18%) |
Aug 14, 2019 | 5.410 | 5.610 | 5.410 | 5.590 | 1,270,528 | +0.10(+1.82%) |
Aug 13, 2019 | 5.780 | 5.920 | 5.460 | 5.490 | 1,208,984 | -0.31(-5.34%) |
Aug 12, 2019 | 5.680 | 5.830 | 5.660 | 5.800 | 2,241,309 | +0.12(+2.11%) |
Aug 09, 2019 | 5.760 | 5.895 | 5.680 | 5.680 | 1,899,600 | -0.09(-1.56%) |
Aug 08, 2019 | 5.580 | 5.815 | 5.580 | 5.770 | 1,086,208 | +0.20(+3.59%) |
Aug 07, 2019 | 5.570 | 5.641 | 5.500 | 5.570 | 1,370,010 | +0.08(+1.46%) |
Aug 06, 2019 | 5.410 | 5.580 | 5.360 | 5.490 | 970,430 | +0.11(+2.04%) |
Aug 05, 2019 | 5.360 | 5.470 | 5.280 | 5.380 | 1,158,049 | -0.05(-0.92%) |
Aug 02, 2019 | 5.330 | 5.630 | 5.190 | 5.430 | 1,252,500 | +0.05(+0.93%) |
Aug 01, 2019 | 5.410 | 5.460 | 5.180 | 5.380 | 2,380,779 | -0.02(-0.37%) |
Jul 31, 2019 | 5.350 | 5.420 | 5.320 | 5.400 | 1,561,392 | +0.05(+0.93%) |
Jul 30, 2019 | 5.210 | 5.370 | 5.210 | 5.350 | 1,091,459 | +0.12(+2.29%) |
Jul 29, 2019 | 5.250 | 5.320 | 5.140 | 5.230 | 1,083,808 | -0.01(-0.19%) |
Jul 26, 2019 | 5.260 | 5.350 | 5.200 | 5.240 | 1,606,400 | -0.01(-0.19%) |
Jul 25, 2019 | 5.330 | 5.330 | 5.170 | 5.250 | 2,145,503 | -0.05(-0.94%) |
Jul 24, 2019 | 5.220 | 5.340 | 5.220 | 5.300 | 990,313 | +0.04(+0.76%) |
Jul 23, 2019 | 5.320 | 5.320 | 5.250 | 5.260 | 988,233 | -0.04(-0.75%) |
Jul 22, 2019 | 5.290 | 5.370 | 5.150 | 5.300 | 1,256,552 | -0.03(-0.56%) |
Jul 19, 2019 | 5.840 | 5.840 | 5.030 | 5.330 | 8,317,200 | -0.55(-9.35%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.770 | 5.880 | 870,439 | +0.01(+0.17%) |
Jul 17, 2019 | 5.880 | 5.900 | 5.840 | 5.870 | 1,506,493 | -0.03(-0.51%) |
Jul 16, 2019 | 5.960 | 5.960 | 5.900 | 5.900 | 1,121,277 | -0.06(-1.01%) |
Jul 15, 2019 | 5.960 | 5.990 | 5.900 | 5.960 | 1,230,557 | +0.02(+0.34%) |
Jul 12, 2019 | 5.950 | 5.965 | 5.860 | 5.940 | 1,270,500 | +0.01(+0.17%) |
Jul 11, 2019 | 5.980 | 5.980 | 5.830 | 5.930 | 1,412,910 | -0.05(-0.84%) |
Jul 10, 2019 | 6.010 | 6.050 | 5.940 | 5.980 | 3,581,416 | -0.02(-0.33%) |
Jul 09, 2019 | 6.060 | 6.070 | 5.860 | 6.000 | 2,134,565 | -0.05(-0.83%) |
Jul 08, 2019 | 6.100 | 6.130 | 6.030 | 6.050 | 1,328,719 | -0.06(-0.98%) |
Jul 05, 2019 | 6.140 | 6.160 | 6.100 | 6.110 | 405,300 | -0.05(-0.81%) |
Jul 03, 2019 | 6.100 | 6.210 | 6.080 | 6.160 | 698,900 | +0.08(+1.32%) |
Jul 02, 2019 | 6.120 | 6.125 | 5.980 | 6.080 | 1,245,346 | +0.00(+0.00%) |
Jul 01, 2019 | 6.110 | 6.120 | 5.970 | 6.080 | 1,324,599 | +0.03(+0.50%) |
Jun 28, 2019 | 5.990 | 6.120 | 5.980 | 6.050 | 2,080,500 | +0.04(+0.67%) |
Jun 27, 2019 | 5.900 | 6.020 | 5.810 | 6.010 | 2,203,861 | +0.09(+1.52%) |
Jun 26, 2019 | 6.000 | 6.020 | 5.800 | 5.920 | 873,740 | -0.08(-1.33%) |
Jun 25, 2019 | 6.060 | 6.160 | 5.990 | 6.000 | 1,228,208 | -0.06(-0.99%) |
Jun 24, 2019 | 6.230 | 6.230 | 6.050 | 6.060 | 722,773 | -0.17(-2.73%) |
Jun 21, 2019 | 6.200 | 6.270 | 6.040 | 6.230 | 3,402,600 | +0.02(+0.32%) |
Jun 20, 2019 | 6.270 | 6.290 | 6.200 | 6.210 | 1,420,042 | -0.06(-0.96%) |
Jun 19, 2019 | 6.410 | 6.440 | 6.250 | 6.270 | 2,009,733 | -0.13(-2.03%) |
Jun 18, 2019 | 6.240 | 6.500 | 6.200 | 6.400 | 8,909,587 | -0.28(-4.19%) |
Jun 17, 2019 | 6.660 | 6.815 | 6.600 | 6.680 | 1,289,598 | +0.03(+0.45%) |
Jun 14, 2019 | 6.660 | 6.665 | 6.610 | 6.650 | 1,231,300 | -0.01(-0.15%) |
Jun 13, 2019 | 6.760 | 6.800 | 6.460 | 6.660 | 2,031,335 | -0.08(-1.19%) |
Jun 12, 2019 | 6.780 | 6.790 | 6.710 | 6.740 | 1,527,586 | +0.01(+0.15%) |
Jun 11, 2019 | 6.820 | 6.830 | 6.700 | 6.730 | 2,345,417 | -0.09(-1.32%) |
Jun 10, 2019 | 6.880 | 6.930 | 6.770 | 6.820 | 976,458 | -0.07(-1.02%) |
Jun 07, 2019 | 6.920 | 6.940 | 6.830 | 6.890 | 607,900 | -0.02(-0.29%) |
Jun 06, 2019 | 6.950 | 6.960 | 6.890 | 6.910 | 1,269,818 | -0.06(-0.86%) |
Jun 05, 2019 | 6.940 | 7.030 | 6.910 | 6.970 | 1,573,624 | +0.06(+0.87%) |
Jun 04, 2019 | 6.900 | 6.920 | 6.770 | 6.910 | 1,176,366 | +0.02(+0.29%) |
Jun 03, 2019 | 6.730 | 6.910 | 6.710 | 6.890 | 1,613,158 | +0.19(+2.84%) |
May 31, 2019 | 6.800 | 6.830 | 6.690 | 6.700 | 2,766,000 | -0.13(-1.90%) |
May 30, 2019 | 6.880 | 6.970 | 6.810 | 6.830 | 706,525 | -0.04(-0.58%) |
May 29, 2019 | 6.850 | 7.035 | 6.790 | 6.870 | 2,678,490 | +0.02(+0.29%) |
May 28, 2019 | 6.780 | 6.900 | 6.660 | 6.850 | 2,037,731 | +0.05(+0.74%) |
May 24, 2019 | 6.920 | 6.925 | 6.680 | 6.800 | 2,438,300 | -0.11(-1.59%) |
May 23, 2019 | 6.940 | 6.960 | 6.900 | 6.910 | 1,946,628 | -0.05(-0.72%) |
May 22, 2019 | 6.980 | 6.990 | 6.910 | 6.960 | 2,127,168 | -0.02(-0.29%) |
May 21, 2019 | 7.100 | 7.165 | 6.950 | 6.980 | 2,602,363 | -0.11(-1.55%) |
May 20, 2019 | 7.240 | 7.250 | 6.900 | 7.090 | 4,545,810 | -0.14(-1.94%) |
May 17, 2019 | 7.330 | 7.360 | 7.190 | 7.230 | 1,459,500 | -0.11(-1.50%) |
May 16, 2019 | 7.390 | 7.410 | 7.340 | 7.340 | 3,128,251 | -0.05(-0.68%) |
May 15, 2019 | 7.370 | 7.420 | 7.340 | 7.390 | 2,787,294 | +0.00(+0.00%) |
May 14, 2019 | 7.390 | 7.400 | 7.350 | 7.390 | 2,521,552 | +0.02(+0.27%) |
May 13, 2019 | 7.360 | 7.390 | 7.320 | 7.370 | 1,082,599 | -0.04(-0.54%) |
May 10, 2019 | 7.320 | 7.410 | 7.320 | 7.410 | 1,410,400 | +0.09(+1.23%) |
May 09, 2019 | 7.310 | 7.350 | 7.280 | 7.320 | 1,235,771 | +0.01(+0.14%) |
May 08, 2019 | 7.330 | 7.370 | 7.300 | 7.310 | 447,088 | -0.04(-0.54%) |
May 07, 2019 | 7.370 | 7.400 | 7.320 | 7.350 | 1,433,917 | -0.04(-0.54%) |
May 06, 2019 | 7.350 | 7.420 | 7.270 | 7.390 | 1,002,259 | -0.02(-0.27%) |
May 03, 2019 | 7.410 | 7.410 | 7.370 | 7.410 | 3,021,200 | +0.00(+0.00%) |
May 02, 2019 | 7.390 | 7.410 | 7.350 | 7.410 | 2,017,078 | +0.02(+0.27%) |