Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.335 | 4.625 | 4.300 | 4.520 | 488,200 | -0.03(-0.66%) |
Feb 27, 2020 | 4.490 | 5.170 | 4.300 | 4.550 | 671,466 | -0.74(-13.91%) |
Feb 26, 2020 | 5.620 | 5.800 | 5.230 | 5.285 | 338,119 | -0.29(-5.29%) |
Feb 25, 2020 | 5.750 | 5.850 | 5.180 | 5.580 | 456,855 | -0.18(-3.12%) |
Feb 24, 2020 | 5.040 | 5.810 | 4.850 | 5.760 | 813,624 | +0.48(+9.09%) |
Feb 21, 2020 | 5.620 | 5.644 | 5.250 | 5.280 | 419,000 | -0.42(-7.37%) |
Feb 20, 2020 | 5.860 | 5.940 | 5.580 | 5.700 | 288,178 | -0.16(-2.73%) |
Feb 19, 2020 | 5.800 | 5.990 | 5.720 | 5.860 | 460,039 | +0.06(+1.03%) |
Feb 18, 2020 | 5.780 | 5.920 | 5.685 | 5.800 | 406,053 | -0.04(-0.68%) |
Feb 14, 2020 | 5.770 | 5.870 | 5.550 | 5.840 | 325,300 | +0.07(+1.21%) |
Feb 13, 2020 | 6.020 | 6.040 | 5.750 | 5.770 | 315,071 | -0.27(-4.47%) |
Feb 12, 2020 | 6.290 | 6.470 | 6.010 | 6.040 | 322,577 | -0.17(-2.74%) |
Feb 11, 2020 | 5.920 | 6.340 | 5.859 | 6.210 | 524,093 | +0.32(+5.43%) |
Feb 10, 2020 | 6.020 | 6.170 | 5.780 | 5.890 | 368,022 | -0.17(-2.81%) |
Feb 07, 2020 | 6.350 | 6.500 | 6.000 | 6.060 | 477,200 | -0.36(-5.61%) |
Feb 06, 2020 | 7.260 | 7.330 | 6.370 | 6.420 | 477,119 | -0.67(-9.39%) |
Feb 05, 2020 | 6.600 | 7.260 | 6.590 | 7.085 | 606,217 | +0.57(+8.67%) |
Feb 04, 2020 | 6.620 | 7.090 | 6.480 | 6.520 | 537,948 | -0.03(-0.46%) |
Feb 03, 2020 | 6.380 | 6.690 | 6.340 | 6.550 | 356,564 | +0.26(+4.13%) |
Jan 31, 2020 | 6.340 | 6.430 | 6.130 | 6.290 | 412,900 | -0.03(-0.47%) |
Jan 30, 2020 | 6.740 | 6.980 | 6.290 | 6.320 | 314,282 | -0.50(-7.33%) |
Jan 29, 2020 | 6.800 | 7.046 | 6.690 | 6.820 | 435,314 | +0.06(+0.89%) |
Jan 28, 2020 | 6.490 | 6.830 | 6.390 | 6.760 | 357,316 | +0.30(+4.64%) |
Jan 27, 2020 | 6.160 | 6.690 | 6.110 | 6.460 | 390,531 | +0.15(+2.38%) |
Jan 24, 2020 | 6.580 | 6.595 | 6.150 | 6.310 | 402,100 | -0.22(-3.37%) |
Jan 23, 2020 | 6.900 | 6.930 | 6.115 | 6.530 | 396,309 | -0.36(-5.29%) |
Jan 22, 2020 | 7.190 | 7.330 | 6.850 | 6.895 | 293,098 | -0.30(-4.10%) |
Jan 21, 2020 | 7.230 | 7.300 | 6.980 | 7.190 | 354,342 | -0.05(-0.69%) |
Jan 17, 2020 | 7.530 | 7.660 | 7.210 | 7.240 | 330,300 | -0.29(-3.85%) |
Jan 16, 2020 | 7.720 | 8.021 | 7.397 | 7.530 | 420,027 | -0.16(-2.08%) |
Jan 15, 2020 | 7.400 | 7.767 | 7.180 | 7.690 | 375,799 | +0.25(+3.36%) |
Jan 14, 2020 | 7.080 | 7.490 | 6.730 | 7.440 | 758,949 | +0.36(+5.08%) |
Jan 13, 2020 | 7.430 | 7.430 | 6.930 | 7.080 | 652,825 | -0.35(-4.71%) |
Jan 10, 2020 | 8.000 | 8.162 | 7.410 | 7.430 | 536,100 | -0.54(-6.83%) |
Jan 09, 2020 | 7.690 | 8.190 | 7.630 | 7.975 | 488,972 | +0.25(+3.30%) |
Jan 08, 2020 | 7.730 | 7.870 | 7.470 | 7.720 | 652,229 | -0.06(-0.71%) |
Jan 07, 2020 | 7.840 | 7.890 | 7.600 | 7.775 | 504,862 | -0.13(-1.71%) |
Jan 06, 2020 | 8.110 | 8.235 | 7.870 | 7.910 | 684,132 | -0.23(-2.83%) |
Jan 03, 2020 | 8.540 | 8.540 | 8.083 | 8.140 | 751,900 | -0.56(-6.44%) |
Jan 02, 2020 | 8.750 | 8.960 | 8.320 | 8.700 | 805,174 | -0.03(-0.34%) |
Dec 31, 2019 | 8.100 | 9.320 | 7.850 | 8.730 | 1,540,200 | +0.61(+7.51%) |
Dec 30, 2019 | 8.500 | 8.540 | 8.100 | 8.120 | 541,553 | -0.30(-3.56%) |
Dec 27, 2019 | 8.750 | 8.800 | 8.090 | 8.420 | 885,200 | -0.39(-4.48%) |
Dec 26, 2019 | 9.070 | 10.00 | 8.790 | 8.815 | 1,049,395 | -0.12(-1.40%) |
Dec 24, 2019 | 8.570 | 9.250 | 8.430 | 8.940 | 658,400 | +0.58(+6.94%) |
Dec 23, 2019 | 8.330 | 8.570 | 8.130 | 8.360 | 443,322 | +0.08(+0.97%) |
Dec 20, 2019 | 8.550 | 8.660 | 7.950 | 8.280 | 1,036,700 | -0.02(-0.24%) |
Dec 19, 2019 | 8.060 | 8.600 | 7.950 | 8.300 | 842,067 | +0.31(+3.88%) |
Dec 18, 2019 | 8.500 | 8.534 | 7.840 | 7.990 | 677,767 | -0.54(-6.33%) |
Dec 17, 2019 | 8.400 | 8.750 | 7.570 | 8.530 | 881,520 | +0.09(+1.07%) |
Dec 16, 2019 | 9.270 | 9.410 | 8.250 | 8.440 | 860,976 | -0.77(-8.36%) |
Dec 13, 2019 | 9.220 | 9.660 | 9.100 | 9.210 | 1,068,700 | +0.00(+0.00%) |
Dec 12, 2019 | 9.150 | 9.450 | 8.700 | 9.210 | 1,060,012 | +0.07(+0.77%) |
Dec 11, 2019 | 8.410 | 9.530 | 8.410 | 9.140 | 1,722,848 | +0.74(+8.81%) |
Dec 10, 2019 | 8.130 | 8.420 | 7.930 | 8.400 | 720,720 | +0.27(+3.32%) |
Dec 09, 2019 | 7.890 | 8.380 | 7.600 | 8.130 | 1,093,030 | +0.34(+4.36%) |
Dec 06, 2019 | 7.620 | 8.570 | 7.600 | 7.790 | 1,671,900 | +0.18(+2.37%) |
Dec 05, 2019 | 8.140 | 8.290 | 6.180 | 7.610 | 3,033,112 | -0.29(-3.67%) |
Dec 04, 2019 | 7.150 | 9.800 | 7.140 | 7.900 | 7,601,958 | +0.83(+11.74%) |
Dec 03, 2019 | 6.550 | 7.140 | 6.220 | 7.070 | 1,607,310 | +0.55(+8.44%) |
Dec 02, 2019 | 5.460 | 6.660 | 5.460 | 6.520 | 986,256 | +1.11(+20.52%) |
Nov 29, 2019 | 4.880 | 5.480 | 4.860 | 5.410 | 407,000 | +0.58(+12.01%) |
Nov 27, 2019 | 4.720 | 5.100 | 4.720 | 4.830 | 463,300 | +0.16(+3.43%) |
Nov 26, 2019 | 4.790 | 4.834 | 4.560 | 4.670 | 391,229 | -0.09(-1.89%) |
Nov 25, 2019 | 4.890 | 5.050 | 4.680 | 4.760 | 293,289 | -0.04(-0.83%) |
Nov 22, 2019 | 4.750 | 5.000 | 4.680 | 4.800 | 313,700 | +0.02(+0.42%) |
Nov 21, 2019 | 4.960 | 4.980 | 4.750 | 4.780 | 324,848 | -0.21(-4.21%) |
Nov 20, 2019 | 5.130 | 5.200 | 4.900 | 4.990 | 259,922 | -0.14(-2.73%) |
Nov 19, 2019 | 5.120 | 5.360 | 5.050 | 5.130 | 190,790 | +0.02(+0.39%) |
Nov 18, 2019 | 5.150 | 5.260 | 4.730 | 5.110 | 539,716 | -0.13(-2.48%) |
Nov 15, 2019 | 5.250 | 5.580 | 5.030 | 5.240 | 372,400 | -0.02(-0.38%) |
Nov 14, 2019 | 5.760 | 6.190 | 5.070 | 5.260 | 980,084 | -0.33(-5.90%) |
Nov 13, 2019 | 5.020 | 5.650 | 5.020 | 5.590 | 601,820 | +0.66(+13.39%) |
Nov 12, 2019 | 4.890 | 5.240 | 4.810 | 4.930 | 762,931 | +0.23(+4.89%) |
Nov 11, 2019 | 4.250 | 4.990 | 4.170 | 4.700 | 581,161 | +0.64(+15.76%) |
Nov 08, 2019 | 3.950 | 4.240 | 3.950 | 4.060 | 211,300 | +0.06(+1.50%) |
Nov 07, 2019 | 3.920 | 4.290 | 3.890 | 4.000 | 284,876 | +0.27(+7.24%) |
Nov 06, 2019 | 3.830 | 3.913 | 3.710 | 3.730 | 36,084 | -0.05(-1.32%) |
Nov 05, 2019 | 3.940 | 3.940 | 3.650 | 3.780 | 51,984 | -0.10(-2.58%) |
Nov 04, 2019 | 3.920 | 3.920 | 3.740 | 3.880 | 124,009 | +0.08(+2.11%) |
Nov 01, 2019 | 3.640 | 3.890 | 3.640 | 3.800 | 64,000 | +0.18(+5.12%) |
Oct 31, 2019 | 3.680 | 3.700 | 3.580 | 3.615 | 42,305 | -0.11(-3.08%) |
Oct 30, 2019 | 3.750 | 3.780 | 3.620 | 3.730 | 148,291 | -0.02(-0.53%) |
Oct 29, 2019 | 3.810 | 3.890 | 3.640 | 3.750 | 137,411 | -0.09(-2.34%) |
Oct 28, 2019 | 3.920 | 3.940 | 3.750 | 3.840 | 58,731 | -0.01(-0.26%) |
Oct 25, 2019 | 3.940 | 3.990 | 3.840 | 3.850 | 57,400 | -0.10(-2.53%) |
Oct 24, 2019 | 3.910 | 3.970 | 3.740 | 3.950 | 86,236 | +0.03(+0.77%) |
Oct 23, 2019 | 3.510 | 3.980 | 3.510 | 3.920 | 114,212 | +0.39(+11.05%) |
Oct 22, 2019 | 3.510 | 3.650 | 3.400 | 3.530 | 548,337 | +0.01(+0.28%) |
Oct 21, 2019 | 3.460 | 3.580 | 3.440 | 3.520 | 42,690 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.320 | 3.480 | 47,500 | +0.00(+0.00%) |
Oct 17, 2019 | 3.470 | 3.560 | 3.460 | 3.480 | 40,663 | +0.01(+0.29%) |
Oct 16, 2019 | 3.350 | 3.600 | 3.220 | 3.470 | 141,074 | +0.12(+3.58%) |
Oct 15, 2019 | 3.300 | 3.390 | 3.285 | 3.350 | 21,296 | +0.06(+1.82%) |
Oct 14, 2019 | 3.230 | 3.390 | 3.100 | 3.290 | 21,520 | +0.03(+0.92%) |
Oct 11, 2019 | 3.320 | 3.510 | 3.238 | 3.260 | 113,500 | -0.02(-0.61%) |
Oct 10, 2019 | 3.110 | 3.320 | 3.070 | 3.280 | 54,662 | +0.19(+6.15%) |
Oct 09, 2019 | 3.050 | 3.115 | 3.000 | 3.090 | 33,637 | +0.07(+2.32%) |
Oct 08, 2019 | 3.200 | 3.200 | 3.010 | 3.020 | 156,354 | -0.18(-5.63%) |
Oct 07, 2019 | 2.830 | 3.210 | 2.830 | 3.200 | 65,442 | +0.39(+13.88%) |
Oct 04, 2019 | 2.970 | 3.120 | 2.790 | 2.810 | 127,700 | -0.16(-5.39%) |
Oct 03, 2019 | 2.990 | 3.060 | 2.790 | 2.970 | 113,672 | +0.00(+0.00%) |
Oct 02, 2019 | 3.160 | 3.160 | 2.940 | 2.970 | 140,845 | -0.19(-6.01%) |
Oct 01, 2019 | 3.350 | 3.350 | 3.160 | 3.160 | 124,351 | -0.17(-5.11%) |
Sep 30, 2019 | 3.370 | 3.450 | 3.290 | 3.330 | 63,757 | -0.09(-2.63%) |
Sep 27, 2019 | 3.480 | 3.510 | 3.360 | 3.420 | 86,000 | -0.04(-1.16%) |
Sep 26, 2019 | 3.550 | 3.730 | 3.390 | 3.460 | 130,644 | -0.10(-2.81%) |
Sep 25, 2019 | 3.437 | 3.630 | 3.420 | 3.560 | 79,236 | -0.02(-0.56%) |
Sep 24, 2019 | 3.460 | 3.720 | 3.320 | 3.580 | 128,852 | +0.12(+3.47%) |
Sep 23, 2019 | 3.450 | 3.470 | 3.340 | 3.460 | 66,985 | +0.08(+2.37%) |
Sep 20, 2019 | 3.410 | 3.460 | 3.340 | 3.380 | 174,500 | -0.03(-0.88%) |
Sep 19, 2019 | 3.440 | 3.520 | 3.360 | 3.410 | 74,028 | -0.02(-0.58%) |
Sep 18, 2019 | 3.410 | 3.590 | 3.350 | 3.430 | 77,654 | +0.02(+0.59%) |
Sep 17, 2019 | 3.410 | 3.500 | 3.310 | 3.410 | 153,920 | -0.03(-0.87%) |
Sep 16, 2019 | 3.570 | 3.590 | 3.430 | 3.440 | 138,655 | -0.08(-2.27%) |
Sep 13, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 98,200 | -0.05(-1.40%) |
Sep 12, 2019 | 3.740 | 3.820 | 3.560 | 3.570 | 129,535 | -0.16(-4.29%) |
Sep 11, 2019 | 3.840 | 3.930 | 3.610 | 3.730 | 156,646 | -0.10(-2.61%) |
Sep 10, 2019 | 3.810 | 3.910 | 3.700 | 3.830 | 95,952 | +0.01(+0.26%) |
Sep 09, 2019 | 3.550 | 3.870 | 3.520 | 3.820 | 85,331 | +0.28(+7.91%) |
Sep 06, 2019 | 3.530 | 3.640 | 3.430 | 3.540 | 73,000 | +0.03(+0.85%) |
Sep 05, 2019 | 3.430 | 3.560 | 3.370 | 3.510 | 82,747 | +0.14(+4.15%) |
Sep 04, 2019 | 3.560 | 3.560 | 3.320 | 3.370 | 112,565 | -0.10(-2.88%) |
Sep 03, 2019 | 3.720 | 3.775 | 3.410 | 3.470 | 109,025 | -0.30(-7.96%) |
Aug 30, 2019 | 3.790 | 3.810 | 3.670 | 3.770 | 39,900 | +0.01(+0.27%) |
Aug 29, 2019 | 3.700 | 3.820 | 3.620 | 3.760 | 74,185 | +0.11(+3.01%) |
Aug 28, 2019 | 3.600 | 3.760 | 3.538 | 3.650 | 66,827 | +0.03(+0.83%) |
Aug 27, 2019 | 3.760 | 3.790 | 3.530 | 3.620 | 50,902 | -0.11(-2.95%) |
Aug 26, 2019 | 3.730 | 3.820 | 3.670 | 3.730 | 72,843 | +0.07(+1.91%) |
Aug 23, 2019 | 3.800 | 3.800 | 3.580 | 3.660 | 95,100 | -0.20(-5.18%) |
Aug 22, 2019 | 3.930 | 4.048 | 3.830 | 3.860 | 116,459 | +0.07(+1.85%) |
Aug 21, 2019 | 3.750 | 3.820 | 3.700 | 3.790 | 93,702 | +0.07(+1.88%) |
Aug 20, 2019 | 3.840 | 3.860 | 3.670 | 3.720 | 144,442 | -0.13(-3.38%) |
Aug 19, 2019 | 4.030 | 4.030 | 3.750 | 3.850 | 146,194 | -0.11(-2.78%) |
Aug 16, 2019 | 3.960 | 4.085 | 3.840 | 3.960 | 178,500 | +0.02(+0.51%) |
Aug 15, 2019 | 4.090 | 4.160 | 3.910 | 3.940 | 145,009 | -0.17(-4.14%) |
Aug 14, 2019 | 4.150 | 4.280 | 4.020 | 4.110 | 110,191 | -0.14(-3.29%) |
Aug 13, 2019 | 4.340 | 4.470 | 4.165 | 4.250 | 134,016 | -0.04(-0.93%) |
Aug 12, 2019 | 4.150 | 4.350 | 4.050 | 4.290 | 125,524 | +0.09(+2.14%) |
Aug 09, 2019 | 4.130 | 4.300 | 4.130 | 4.200 | 168,900 | +0.02(+0.48%) |
Aug 08, 2019 | 4.030 | 4.260 | 3.980 | 4.180 | 163,750 | +0.14(+3.47%) |
Aug 07, 2019 | 4.080 | 4.250 | 3.910 | 4.040 | 207,327 | +0.02(+0.50%) |
Aug 06, 2019 | 4.030 | 4.140 | 3.870 | 4.020 | 141,623 | +0.01(+0.25%) |
Aug 05, 2019 | 4.150 | 4.250 | 3.930 | 4.010 | 231,395 | -0.26(-6.09%) |
Aug 02, 2019 | 4.650 | 4.690 | 4.250 | 4.270 | 158,100 | -0.44(-9.34%) |
Aug 01, 2019 | 4.800 | 5.100 | 4.650 | 4.710 | 103,118 | -0.08(-1.67%) |
Jul 31, 2019 | 4.870 | 5.060 | 4.710 | 4.790 | 283,357 | -0.07(-1.44%) |
Jul 30, 2019 | 4.710 | 4.918 | 4.680 | 4.860 | 113,535 | +0.08(+1.67%) |
Jul 29, 2019 | 4.860 | 4.880 | 4.550 | 4.780 | 160,926 | -0.09(-1.85%) |
Jul 26, 2019 | 4.630 | 4.980 | 4.601 | 4.870 | 290,600 | +0.28(+6.10%) |
Jul 25, 2019 | 4.410 | 4.720 | 4.260 | 4.590 | 410,777 | +0.07(+1.55%) |
Jul 24, 2019 | 5.110 | 5.110 | 4.400 | 4.520 | 3,451,664 | +0.43(+10.51%) |
Jul 23, 2019 | 4.190 | 4.250 | 4.070 | 4.090 | 155,676 | -0.08(-1.92%) |
Jul 22, 2019 | 4.120 | 4.200 | 4.010 | 4.170 | 38,858 | +0.04(+0.97%) |
Jul 19, 2019 | 4.160 | 4.290 | 4.100 | 4.130 | 51,800 | -0.08(-1.90%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.130 | 4.210 | 34,028 | -0.05(-1.17%) |
Jul 17, 2019 | 4.300 | 4.430 | 4.230 | 4.260 | 43,092 | -0.05(-1.16%) |
Jul 16, 2019 | 4.290 | 4.490 | 4.270 | 4.310 | 68,446 | +0.03(+0.70%) |
Jul 15, 2019 | 4.410 | 4.410 | 4.240 | 4.280 | 39,855 | -0.16(-3.60%) |
Jul 12, 2019 | 4.550 | 4.660 | 4.310 | 4.440 | 60,600 | -0.05(-1.11%) |
Jul 11, 2019 | 4.280 | 4.610 | 4.110 | 4.490 | 159,012 | +0.23(+5.40%) |
Jul 10, 2019 | 4.370 | 4.450 | 4.150 | 4.260 | 86,531 | -0.07(-1.62%) |
Jul 09, 2019 | 4.280 | 4.470 | 4.280 | 4.330 | 74,113 | +0.02(+0.46%) |
Jul 08, 2019 | 4.450 | 4.630 | 4.260 | 4.310 | 86,561 | -0.26(-5.69%) |
Jul 05, 2019 | 4.610 | 4.760 | 4.400 | 4.570 | 32,200 | -0.05(-1.08%) |
Jul 03, 2019 | 4.770 | 4.810 | 4.620 | 4.620 | 33,800 | -0.14(-2.94%) |
Jul 02, 2019 | 4.970 | 5.000 | 4.660 | 4.760 | 83,936 | -0.17(-3.45%) |
Jul 01, 2019 | 5.020 | 5.200 | 4.850 | 4.930 | 163,811 | -0.02(-0.40%) |
Jun 28, 2019 | 4.650 | 5.000 | 4.650 | 4.950 | 862,800 | +0.27(+5.77%) |
Jun 27, 2019 | 4.360 | 4.740 | 4.280 | 4.680 | 159,569 | +0.35(+8.08%) |
Jun 26, 2019 | 4.470 | 4.570 | 4.280 | 4.330 | 42,187 | -0.10(-2.26%) |
Jun 25, 2019 | 4.540 | 4.630 | 4.410 | 4.430 | 41,608 | -0.04(-0.89%) |
Jun 24, 2019 | 4.780 | 4.780 | 4.430 | 4.470 | 86,390 | -0.31(-6.49%) |
Jun 21, 2019 | 4.700 | 4.880 | 4.650 | 4.780 | 59,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.920 | 4.980 | 4.668 | 4.740 | 69,201 | -0.12(-2.47%) |
Jun 19, 2019 | 4.850 | 5.000 | 4.667 | 4.860 | 81,745 | +0.03(+0.62%) |
Jun 18, 2019 | 5.090 | 5.320 | 4.800 | 4.830 | 156,079 | -0.24(-4.73%) |
Jun 17, 2019 | 4.500 | 5.147 | 4.480 | 5.070 | 195,148 | +0.64(+14.45%) |
Jun 14, 2019 | 4.600 | 4.670 | 4.400 | 4.430 | 98,800 | -0.18(-3.90%) |
Jun 13, 2019 | 4.510 | 4.620 | 4.350 | 4.610 | 117,495 | +0.15(+3.36%) |
Jun 12, 2019 | 4.300 | 4.570 | 4.250 | 4.460 | 73,363 | +0.16(+3.72%) |
Jun 11, 2019 | 4.370 | 4.390 | 4.230 | 4.300 | 124,458 | -0.06(-1.38%) |
Jun 10, 2019 | 4.530 | 4.610 | 4.310 | 4.360 | 100,070 | -0.18(-3.96%) |
Jun 07, 2019 | 4.430 | 4.610 | 4.280 | 4.540 | 98,400 | +0.13(+2.95%) |
Jun 06, 2019 | 4.390 | 4.480 | 4.320 | 4.410 | 59,876 | +0.00(+0.00%) |
Jun 05, 2019 | 4.600 | 4.600 | 4.350 | 4.410 | 61,018 | -0.15(-3.29%) |
Jun 04, 2019 | 4.540 | 4.950 | 4.340 | 4.560 | 122,022 | +0.11(+2.47%) |
Jun 03, 2019 | 4.390 | 4.590 | 4.370 | 4.450 | 96,723 | +0.00(+0.00%) |
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |
May 01, 2019 | 5.680 | 5.730 | 5.560 | 5.610 | 61,524 | -0.07(-1.23%) |
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |
Apr 01, 2019 | 6.360 | 6.510 | 6.160 | 6.360 | 175,328 | +0.16(+2.58%) |
Mar 29, 2019 | 6.120 | 6.420 | 6.120 | 6.200 | 171,800 | +0.04(+0.65%) |
Mar 28, 2019 | 5.870 | 6.160 | 5.690 | 6.160 | 163,625 | +0.31(+5.30%) |
Mar 27, 2019 | 5.990 | 6.130 | 5.810 | 5.850 | 117,751 | -0.15(-2.50%) |
Mar 26, 2019 | 6.140 | 6.280 | 5.910 | 6.000 | 147,832 | -0.13(-2.12%) |
Mar 25, 2019 | 6.030 | 6.270 | 5.610 | 6.130 | 228,169 | +0.12(+2.00%) |
Mar 22, 2019 | 6.440 | 6.580 | 5.944 | 6.010 | 272,500 | -0.50(-7.68%) |
Mar 21, 2019 | 6.710 | 6.809 | 6.280 | 6.510 | 203,586 | -0.26(-3.84%) |
Mar 20, 2019 | 6.830 | 7.000 | 6.600 | 6.770 | 343,224 | -0.07(-1.02%) |
Mar 19, 2019 | 6.590 | 7.000 | 6.364 | 6.840 | 274,457 | +0.24(+3.64%) |
Mar 18, 2019 | 6.870 | 7.080 | 6.120 | 6.600 | 463,031 | -0.27(-3.93%) |
Mar 15, 2019 | 6.600 | 6.980 | 6.520 | 6.870 | 384,600 | +0.26(+3.93%) |
Mar 14, 2019 | 6.950 | 7.350 | 6.510 | 6.610 | 371,324 | -0.26(-3.78%) |
Mar 13, 2019 | 6.400 | 6.960 | 6.210 | 6.870 | 542,162 | +0.36(+5.53%) |
Mar 12, 2019 | 5.500 | 7.120 | 5.350 | 6.510 | 1,725,224 | +1.02(+18.58%) |
Mar 11, 2019 | 5.350 | 5.680 | 5.130 | 5.490 | 204,355 | +0.18(+3.39%) |
Mar 08, 2019 | 5.350 | 5.670 | 5.160 | 5.310 | 449,100 | -0.14(-2.57%) |
Mar 07, 2019 | 4.400 | 5.510 | 4.320 | 5.450 | 608,028 | +1.06(+24.15%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.240 | 4.390 | 176,955 | -0.15(-3.30%) |
Mar 05, 2019 | 4.630 | 4.660 | 4.370 | 4.540 | 137,273 | -0.08(-1.73%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.585 | 4.620 | 197,565 | -0.03(-0.65%) |