Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |
Apr 01, 2020 | 5.350 | 5.350 | 5.000 | 5.160 | 172,048 | -0.16(-3.01%) |
Mar 31, 2020 | 5.200 | 5.480 | 5.090 | 5.320 | 383,663 | +0.30(+5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 4.890 | 5.020 | 666,450 | +0.37(+7.96%) |
Mar 27, 2020 | 4.590 | 4.850 | 4.590 | 4.650 | 142,500 | -0.20(-4.12%) |
Mar 26, 2020 | 4.420 | 4.940 | 4.420 | 4.850 | 103,736 | +0.45(+10.23%) |
Mar 25, 2020 | 4.720 | 4.720 | 4.000 | 4.400 | 104,365 | +0.08(+1.85%) |
Mar 24, 2020 | 4.090 | 4.430 | 4.010 | 4.320 | 87,056 | +0.43(+11.05%) |
Mar 23, 2020 | 3.880 | 4.032 | 3.650 | 3.890 | 95,668 | -0.11(-2.75%) |
Mar 20, 2020 | 4.380 | 4.435 | 3.970 | 4.000 | 65,700 | -0.42(-9.50%) |
Mar 19, 2020 | 3.980 | 4.860 | 3.850 | 4.420 | 85,423 | +0.47(+11.90%) |
Mar 18, 2020 | 3.840 | 4.160 | 3.500 | 3.950 | 103,808 | -0.11(-2.71%) |
Mar 17, 2020 | 3.560 | 4.090 | 3.520 | 4.060 | 235,282 | +0.55(+15.67%) |
Mar 16, 2020 | 3.990 | 3.990 | 3.340 | 3.510 | 203,766 | -0.63(-15.22%) |
Mar 13, 2020 | 4.370 | 4.370 | 3.655 | 4.140 | 141,300 | +0.17(+4.28%) |
Mar 12, 2020 | 5.100 | 5.100 | 3.620 | 3.970 | 190,179 | -1.19(-23.06%) |
Mar 11, 2020 | 5.170 | 5.245 | 4.940 | 5.160 | 87,752 | -0.10(-1.90%) |
Mar 10, 2020 | 5.330 | 5.340 | 5.000 | 5.260 | 106,777 | +0.00(+0.00%) |
Mar 09, 2020 | 5.760 | 5.980 | 5.010 | 5.260 | 126,371 | -0.75(-12.48%) |
Mar 06, 2020 | 5.850 | 6.080 | 5.810 | 6.010 | 83,000 | +0.07(+1.18%) |
Mar 05, 2020 | 5.950 | 6.060 | 5.760 | 5.940 | 92,595 | -0.01(-0.17%) |
Mar 04, 2020 | 6.050 | 6.050 | 5.900 | 5.950 | 75,806 | -0.06(-1.00%) |
Mar 03, 2020 | 6.150 | 6.290 | 5.950 | 6.010 | 209,265 | -0.08(-1.31%) |
Mar 02, 2020 | 5.920 | 6.350 | 5.860 | 6.090 | 96,268 | +0.19(+3.22%) |
Feb 28, 2020 | 5.490 | 6.055 | 5.475 | 5.900 | 106,500 | -0.17(-2.80%) |
Feb 27, 2020 | 5.900 | 6.319 | 5.900 | 6.070 | 118,936 | +0.05(+0.83%) |
Feb 26, 2020 | 5.960 | 6.440 | 5.929 | 6.020 | 89,628 | +0.17(+2.91%) |
Feb 25, 2020 | 6.190 | 6.409 | 5.720 | 5.850 | 98,008 | -0.28(-4.57%) |
Feb 24, 2020 | 6.360 | 6.460 | 6.040 | 6.130 | 95,650 | -0.33(-5.11%) |
Feb 21, 2020 | 6.630 | 6.650 | 6.310 | 6.460 | 79,300 | -0.17(-2.56%) |
Feb 20, 2020 | 7.030 | 7.190 | 6.550 | 6.630 | 134,971 | -0.23(-3.35%) |
Feb 19, 2020 | 6.480 | 7.210 | 6.251 | 6.860 | 358,351 | +0.87(+14.52%) |
Feb 18, 2020 | 5.750 | 6.300 | 5.709 | 5.990 | 165,641 | +0.34(+6.02%) |
Feb 14, 2020 | 5.420 | 5.720 | 5.380 | 5.650 | 41,900 | +0.28(+5.21%) |
Feb 13, 2020 | 5.460 | 5.510 | 5.320 | 5.370 | 25,652 | -0.06(-1.10%) |
Feb 12, 2020 | 5.320 | 5.960 | 5.280 | 5.430 | 133,713 | +0.20(+3.82%) |
Feb 11, 2020 | 4.950 | 5.330 | 4.920 | 5.230 | 56,779 | +0.28(+5.66%) |
Feb 10, 2020 | 4.720 | 4.970 | 4.720 | 4.950 | 36,466 | +0.20(+4.21%) |
Feb 07, 2020 | 4.930 | 5.120 | 4.680 | 4.750 | 54,100 | -0.15(-3.06%) |
Feb 06, 2020 | 4.850 | 4.910 | 4.770 | 4.900 | 45,554 | +0.03(+0.62%) |
Feb 05, 2020 | 4.720 | 4.950 | 4.720 | 4.870 | 21,506 | +0.20(+4.28%) |
Feb 04, 2020 | 4.900 | 4.904 | 4.606 | 4.670 | 117,241 | -0.28(-5.66%) |
Feb 03, 2020 | 5.040 | 5.100 | 4.930 | 4.950 | 68,898 | +0.00(+0.00%) |
Jan 31, 2020 | 5.110 | 5.210 | 4.840 | 4.950 | 72,000 | -0.21(-3.98%) |
Jan 30, 2020 | 5.190 | 5.280 | 5.100 | 5.155 | 25,511 | -0.04(-0.87%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.170 | 5.200 | 30,839 | -0.04(-0.76%) |
Jan 28, 2020 | 5.210 | 5.430 | 5.210 | 5.240 | 37,068 | +0.04(+0.77%) |
Jan 27, 2020 | 5.140 | 5.350 | 5.140 | 5.200 | 30,984 | +0.08(+1.56%) |
Jan 24, 2020 | 5.260 | 5.300 | 5.120 | 5.120 | 45,100 | -0.14(-2.66%) |
Jan 23, 2020 | 5.410 | 5.430 | 5.250 | 5.260 | 67,880 | -0.10(-1.87%) |
Jan 22, 2020 | 5.580 | 5.610 | 5.250 | 5.360 | 126,647 | -0.21(-3.77%) |
Jan 21, 2020 | 5.900 | 5.900 | 5.550 | 5.570 | 71,986 | -0.33(-5.59%) |
Jan 17, 2020 | 6.420 | 6.420 | 5.810 | 5.900 | 86,200 | -0.47(-7.38%) |
Jan 16, 2020 | 6.150 | 6.500 | 6.040 | 6.370 | 47,799 | +0.22(+3.58%) |
Jan 15, 2020 | 6.050 | 6.160 | 6.030 | 6.150 | 29,364 | +0.11(+1.82%) |
Jan 14, 2020 | 6.070 | 6.260 | 5.945 | 6.040 | 62,669 | -0.05(-0.82%) |
Jan 13, 2020 | 5.800 | 6.110 | 5.750 | 6.090 | 79,988 | +0.33(+5.73%) |
Jan 10, 2020 | 5.810 | 5.810 | 5.600 | 5.760 | 35,700 | +0.02(+0.35%) |
Jan 09, 2020 | 5.680 | 5.845 | 5.680 | 5.740 | 31,178 | +0.12(+2.14%) |
Jan 08, 2020 | 5.810 | 5.960 | 5.600 | 5.620 | 41,880 | -0.26(-4.42%) |
Jan 07, 2020 | 5.780 | 5.970 | 5.660 | 5.880 | 60,065 | +0.11(+1.91%) |
Jan 06, 2020 | 5.600 | 5.800 | 5.500 | 5.770 | 75,808 | +0.17(+3.04%) |
Jan 03, 2020 | 5.850 | 5.850 | 5.530 | 5.600 | 62,000 | -0.28(-4.76%) |
Jan 02, 2020 | 6.270 | 6.270 | 5.770 | 5.880 | 126,115 | -0.29(-4.70%) |
Dec 31, 2019 | 6.380 | 6.750 | 6.140 | 6.170 | 130,300 | -0.21(-3.29%) |
Dec 30, 2019 | 6.730 | 6.750 | 6.330 | 6.380 | 73,682 | -0.32(-4.78%) |
Dec 27, 2019 | 6.480 | 6.700 | 6.450 | 6.700 | 57,200 | +0.25(+3.88%) |
Dec 26, 2019 | 6.560 | 6.710 | 6.300 | 6.450 | 54,551 | -0.03(-0.46%) |
Dec 24, 2019 | 6.300 | 6.490 | 6.200 | 6.480 | 21,400 | +0.22(+3.51%) |
Dec 23, 2019 | 6.300 | 6.445 | 6.160 | 6.260 | 70,829 | -0.11(-1.73%) |
Dec 20, 2019 | 6.330 | 6.730 | 6.320 | 6.370 | 245,200 | +0.02(+0.31%) |
Dec 19, 2019 | 6.020 | 6.440 | 5.930 | 6.350 | 93,863 | +0.36(+6.01%) |
Dec 18, 2019 | 5.900 | 6.120 | 5.610 | 5.990 | 133,919 | +0.22(+3.81%) |
Dec 17, 2019 | 5.800 | 5.905 | 5.660 | 5.770 | 51,004 | -0.04(-0.69%) |
Dec 16, 2019 | 6.000 | 6.180 | 5.770 | 5.810 | 91,933 | -0.32(-5.22%) |
Dec 13, 2019 | 6.190 | 6.264 | 6.030 | 6.130 | 49,600 | -0.08(-1.29%) |
Dec 12, 2019 | 6.380 | 6.380 | 5.940 | 6.210 | 97,450 | -0.12(-1.90%) |
Dec 11, 2019 | 6.500 | 6.690 | 6.240 | 6.330 | 56,841 | +0.03(+0.48%) |
Dec 10, 2019 | 6.270 | 6.340 | 6.113 | 6.300 | 100,833 | +0.03(+0.48%) |
Dec 09, 2019 | 6.830 | 7.020 | 6.250 | 6.270 | 99,577 | -0.61(-8.87%) |
Dec 06, 2019 | 6.410 | 7.100 | 6.380 | 6.880 | 391,700 | +0.47(+7.33%) |
Dec 05, 2019 | 6.510 | 6.560 | 6.030 | 6.410 | 153,806 | -0.23(-3.46%) |
Dec 04, 2019 | 7.150 | 7.250 | 6.586 | 6.640 | 215,615 | -0.50(-7.00%) |
Dec 03, 2019 | 6.890 | 7.370 | 6.800 | 7.140 | 308,621 | +0.28(+4.08%) |
Dec 02, 2019 | 7.350 | 7.500 | 6.500 | 6.860 | 928,712 | +0.75(+12.27%) |
Nov 29, 2019 | 6.110 | 6.248 | 6.040 | 6.110 | 36,300 | +0.02(+0.33%) |
Nov 27, 2019 | 6.140 | 6.250 | 5.970 | 6.090 | 68,300 | -0.06(-0.98%) |
Nov 26, 2019 | 6.370 | 6.370 | 5.870 | 6.150 | 99,604 | -0.07(-1.13%) |
Nov 25, 2019 | 6.418 | 6.418 | 5.630 | 6.220 | 111,921 | +0.40(+6.87%) |
Nov 22, 2019 | 6.440 | 6.459 | 5.520 | 5.820 | 108,400 | -0.27(-4.43%) |
Nov 21, 2019 | 5.886 | 6.550 | 5.774 | 6.090 | 307,279 | +0.35(+6.10%) |
Nov 20, 2019 | 5.470 | 6.000 | 5.360 | 5.740 | 151,536 | +0.33(+6.10%) |
Nov 19, 2019 | 5.490 | 5.490 | 5.225 | 5.410 | 67,908 | +0.19(+3.64%) |
Nov 18, 2019 | 5.380 | 5.410 | 5.100 | 5.220 | 27,570 | -0.21(-3.87%) |
Nov 15, 2019 | 5.460 | 5.460 | 5.380 | 5.430 | 15,800 | +0.01(+0.18%) |
Nov 14, 2019 | 5.300 | 5.500 | 5.300 | 5.420 | 28,823 | +0.13(+2.46%) |
Nov 13, 2019 | 5.410 | 5.500 | 5.280 | 5.290 | 23,318 | -0.07(-1.31%) |
Nov 12, 2019 | 5.240 | 5.460 | 5.240 | 5.360 | 18,294 | +0.12(+2.29%) |
Nov 11, 2019 | 5.200 | 5.240 | 5.150 | 5.240 | 9,513 | +0.10(+1.95%) |
Nov 08, 2019 | 5.090 | 5.240 | 5.090 | 5.140 | 15,200 | +0.05(+0.98%) |
Nov 07, 2019 | 5.220 | 5.680 | 5.090 | 5.090 | 46,261 | -0.01(-0.20%) |
Nov 06, 2019 | 5.060 | 5.170 | 5.030 | 5.100 | 11,217 | +0.04(+0.79%) |
Nov 05, 2019 | 5.090 | 5.224 | 5.020 | 5.060 | 12,744 | +0.00(+0.00%) |
Nov 04, 2019 | 5.160 | 5.185 | 5.010 | 5.060 | 20,972 | -0.12(-2.32%) |
Nov 01, 2019 | 5.130 | 5.230 | 5.120 | 5.180 | 18,100 | +0.09(+1.77%) |
Oct 31, 2019 | 5.110 | 5.500 | 5.060 | 5.090 | 17,155 | -0.01(-0.20%) |
Oct 30, 2019 | 5.245 | 5.245 | 5.050 | 5.100 | 15,451 | -0.07(-1.35%) |
Oct 29, 2019 | 5.050 | 5.200 | 5.010 | 5.170 | 15,411 | +0.08(+1.57%) |
Oct 28, 2019 | 5.010 | 5.184 | 5.010 | 5.090 | 25,229 | +0.09(+1.80%) |
Oct 25, 2019 | 5.060 | 5.090 | 4.989 | 5.000 | 9,300 | +0.01(+0.20%) |
Oct 24, 2019 | 4.896 | 5.100 | 4.896 | 4.990 | 21,068 | +0.01(+0.20%) |
Oct 23, 2019 | 4.950 | 5.000 | 4.910 | 4.980 | 4,824 | +0.02(+0.40%) |
Oct 22, 2019 | 4.950 | 5.030 | 4.890 | 4.960 | 17,262 | -0.01(-0.20%) |
Oct 21, 2019 | 5.000 | 5.050 | 4.900 | 4.970 | 17,741 | +0.02(+0.40%) |
Oct 18, 2019 | 5.000 | 5.100 | 4.910 | 4.950 | 9,100 | -0.04(-0.80%) |
Oct 17, 2019 | 5.020 | 5.020 | 4.975 | 4.990 | 12,636 | -0.02(-0.40%) |
Oct 16, 2019 | 5.000 | 5.134 | 4.950 | 5.010 | 13,720 | +0.03(+0.60%) |
Oct 15, 2019 | 5.000 | 5.050 | 4.970 | 4.980 | 13,468 | -0.06(-1.19%) |
Oct 14, 2019 | 5.040 | 5.100 | 5.010 | 5.040 | 10,108 | -0.04(-0.79%) |
Oct 11, 2019 | 4.960 | 5.230 | 4.957 | 5.080 | 19,400 | +0.13(+2.63%) |
Oct 10, 2019 | 5.010 | 5.035 | 4.950 | 4.950 | 7,688 | -0.05(-1.00%) |
Oct 09, 2019 | 5.050 | 5.100 | 4.970 | 5.000 | 21,596 | +0.00(+0.00%) |
Oct 08, 2019 | 5.040 | 5.104 | 4.980 | 5.000 | 19,863 | -0.06(-1.19%) |
Oct 07, 2019 | 5.200 | 5.250 | 5.050 | 5.060 | 20,137 | -0.09(-1.75%) |
Oct 04, 2019 | 5.340 | 5.350 | 5.110 | 5.150 | 4,700 | +0.02(+0.39%) |
Oct 03, 2019 | 5.030 | 5.130 | 5.030 | 5.130 | 42,993 | +0.06(+1.18%) |
Oct 02, 2019 | 5.050 | 5.170 | 5.020 | 5.070 | 28,491 | -0.06(-1.17%) |
Oct 01, 2019 | 5.155 | 5.280 | 5.085 | 5.130 | 24,137 | +0.09(+1.79%) |
Sep 30, 2019 | 5.110 | 5.180 | 5.020 | 5.040 | 28,972 | -0.04(-0.79%) |
Sep 27, 2019 | 5.140 | 5.190 | 5.060 | 5.080 | 8,900 | -0.08(-1.55%) |
Sep 26, 2019 | 5.220 | 5.290 | 5.160 | 5.160 | 14,196 | -0.09(-1.71%) |
Sep 25, 2019 | 5.060 | 5.290 | 5.060 | 5.250 | 12,772 | +0.21(+4.17%) |
Sep 24, 2019 | 5.100 | 5.130 | 5.000 | 5.040 | 25,474 | -0.02(-0.40%) |
Sep 23, 2019 | 5.240 | 5.300 | 5.050 | 5.060 | 22,945 | -0.19(-3.62%) |
Sep 20, 2019 | 5.600 | 5.810 | 5.240 | 5.250 | 71,200 | -0.37(-6.58%) |
Sep 19, 2019 | 5.590 | 5.820 | 5.410 | 5.620 | 51,594 | +0.08(+1.44%) |
Sep 18, 2019 | 5.540 | 5.690 | 5.270 | 5.540 | 25,899 | +0.03(+0.54%) |
Sep 17, 2019 | 5.340 | 5.700 | 5.292 | 5.510 | 26,105 | +0.13(+2.42%) |
Sep 16, 2019 | 5.460 | 5.750 | 5.340 | 5.380 | 30,958 | -0.12(-2.27%) |
Sep 13, 2019 | 5.860 | 5.900 | 5.480 | 5.505 | 38,800 | -0.26(-4.59%) |
Sep 12, 2019 | 5.320 | 5.770 | 5.190 | 5.770 | 44,617 | +0.49(+9.28%) |
Sep 11, 2019 | 5.060 | 5.300 | 5.060 | 5.280 | 27,750 | +0.20(+3.94%) |
Sep 10, 2019 | 5.300 | 5.300 | 5.050 | 5.080 | 20,966 | -0.22(-4.15%) |
Sep 09, 2019 | 5.230 | 5.370 | 5.230 | 5.300 | 15,719 | +0.12(+2.32%) |
Sep 06, 2019 | 5.310 | 5.350 | 5.130 | 5.180 | 19,300 | -0.17(-3.18%) |
Sep 05, 2019 | 5.400 | 5.580 | 5.250 | 5.350 | 20,368 | -0.03(-0.56%) |
Sep 04, 2019 | 5.497 | 5.560 | 5.350 | 5.380 | 20,535 | -0.05(-0.92%) |
Sep 03, 2019 | 5.300 | 5.500 | 5.300 | 5.430 | 16,820 | +0.17(+3.23%) |
Aug 30, 2019 | 5.450 | 5.762 | 5.150 | 5.260 | 28,200 | -0.16(-2.95%) |
Aug 29, 2019 | 5.290 | 5.500 | 5.190 | 5.420 | 55,455 | +0.23(+4.43%) |
Aug 28, 2019 | 5.050 | 5.210 | 4.980 | 5.190 | 22,856 | +0.17(+3.39%) |
Aug 27, 2019 | 4.940 | 5.130 | 4.906 | 5.020 | 21,760 | +0.11(+2.24%) |
Aug 26, 2019 | 5.040 | 5.040 | 4.790 | 4.910 | 7,019 | +0.02(+0.41%) |
Aug 23, 2019 | 5.170 | 5.230 | 4.820 | 4.890 | 25,400 | -0.24(-4.68%) |
Aug 22, 2019 | 5.140 | 5.170 | 5.015 | 5.130 | 20,150 | +0.12(+2.40%) |
Aug 21, 2019 | 4.810 | 5.250 | 4.750 | 5.010 | 30,844 | +0.23(+4.81%) |
Aug 20, 2019 | 5.080 | 5.080 | 4.760 | 4.780 | 12,999 | -0.11(-2.25%) |
Aug 19, 2019 | 5.000 | 5.150 | 4.840 | 4.890 | 22,127 | -0.08(-1.61%) |
Aug 16, 2019 | 5.160 | 5.160 | 4.950 | 4.970 | 39,600 | -0.19(-3.68%) |
Aug 15, 2019 | 5.410 | 5.473 | 5.120 | 5.160 | 21,247 | -0.25(-4.62%) |
Aug 14, 2019 | 5.280 | 5.470 | 5.280 | 5.410 | 24,538 | +0.08(+1.50%) |
Aug 13, 2019 | 5.100 | 5.360 | 4.952 | 5.330 | 42,782 | +0.27(+5.34%) |
Aug 12, 2019 | 5.050 | 5.140 | 5.050 | 5.060 | 17,983 | +0.01(+0.20%) |
Aug 09, 2019 | 5.160 | 5.310 | 5.020 | 5.050 | 50,100 | -0.09(-1.75%) |
Aug 08, 2019 | 4.920 | 5.220 | 4.920 | 5.140 | 38,549 | +0.30(+6.20%) |
Aug 07, 2019 | 5.020 | 5.020 | 4.734 | 4.840 | 24,265 | -0.33(-6.38%) |
Aug 06, 2019 | 5.410 | 5.630 | 4.950 | 5.170 | 30,043 | -0.25(-4.61%) |
Aug 05, 2019 | 5.410 | 5.490 | 5.090 | 5.420 | 35,236 | -0.04(-0.73%) |
Aug 02, 2019 | 5.390 | 5.740 | 5.290 | 5.460 | 32,500 | +0.05(+0.92%) |
Aug 01, 2019 | 4.860 | 5.640 | 4.860 | 5.410 | 100,636 | +0.55(+11.32%) |
Jul 31, 2019 | 4.960 | 5.080 | 4.840 | 4.860 | 32,094 | -0.02(-0.41%) |
Jul 30, 2019 | 5.040 | 5.090 | 4.880 | 4.880 | 41,432 | -0.12(-2.40%) |
Jul 29, 2019 | 4.980 | 5.050 | 4.950 | 5.000 | 42,899 | +0.01(+0.20%) |
Jul 26, 2019 | 4.870 | 5.000 | 4.750 | 4.990 | 21,900 | +0.12(+2.46%) |
Jul 25, 2019 | 5.000 | 5.000 | 4.860 | 4.870 | 14,281 | -0.14(-2.79%) |
Jul 24, 2019 | 4.980 | 5.030 | 4.960 | 5.010 | 25,570 | +0.01(+0.20%) |
Jul 23, 2019 | 5.000 | 5.010 | 4.942 | 5.000 | 18,876 | +0.00(+0.00%) |
Jul 22, 2019 | 5.080 | 5.080 | 4.930 | 5.000 | 31,922 | +0.08(+1.63%) |
Jul 19, 2019 | 4.930 | 4.990 | 4.880 | 4.920 | 17,000 | -0.03(-0.61%) |
Jul 18, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 25,398 | +0.21(+4.43%) |
Jul 17, 2019 | 4.780 | 4.780 | 4.610 | 4.740 | 32,107 | +0.01(+0.21%) |
Jul 16, 2019 | 4.700 | 4.820 | 4.700 | 4.730 | 27,339 | +0.02(+0.42%) |
Jul 15, 2019 | 4.850 | 4.850 | 4.520 | 4.710 | 42,755 | -0.10(-2.08%) |
Jul 12, 2019 | 5.020 | 5.040 | 4.810 | 4.810 | 37,900 | -0.19(-3.80%) |
Jul 11, 2019 | 5.050 | 5.170 | 4.910 | 5.000 | 67,687 | +0.00(+0.00%) |
Jul 10, 2019 | 4.990 | 5.140 | 4.900 | 5.000 | 57,236 | +0.11(+2.25%) |
Jul 09, 2019 | 4.940 | 5.020 | 4.840 | 4.890 | 37,522 | -0.10(-2.00%) |
Jul 08, 2019 | 4.690 | 5.170 | 4.670 | 4.990 | 96,716 | +0.27(+5.72%) |
Jul 05, 2019 | 4.760 | 4.840 | 4.520 | 4.720 | 375,500 | +0.00(+0.00%) |
Jul 03, 2019 | 5.100 | 5.170 | 4.510 | 4.720 | 243,000 | -0.23(-4.65%) |
Jul 02, 2019 | 5.750 | 5.780 | 4.920 | 4.950 | 374,871 | -0.60(-10.81%) |
Jul 01, 2019 | 6.600 | 6.770 | 5.450 | 5.550 | 344,684 | -1.09(-16.42%) |
Jun 28, 2019 | 6.600 | 6.770 | 6.250 | 6.640 | 1,524,000 | +0.04(+0.61%) |
Jun 27, 2019 | 5.920 | 6.660 | 5.920 | 6.600 | 76,090 | +0.64(+10.74%) |
Jun 26, 2019 | 5.910 | 6.120 | 5.010 | 5.960 | 182,534 | -0.06(-1.00%) |
Jun 25, 2019 | 6.740 | 6.760 | 6.020 | 6.020 | 115,507 | -0.65(-9.75%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.510 | 6.670 | 105,121 | -0.26(-3.75%) |
Jun 21, 2019 | 6.600 | 7.240 | 6.470 | 6.930 | 249,500 | +0.35(+5.32%) |
Jun 20, 2019 | 6.700 | 6.700 | 6.400 | 6.580 | 63,144 | -0.02(-0.30%) |
Jun 19, 2019 | 6.600 | 6.720 | 6.550 | 6.600 | 48,503 | +0.06(+0.92%) |
Jun 18, 2019 | 6.720 | 6.720 | 6.510 | 6.540 | 99,597 | +0.04(+0.62%) |
Jun 17, 2019 | 6.340 | 6.730 | 6.240 | 6.500 | 117,179 | +0.15(+2.36%) |
Jun 14, 2019 | 6.480 | 6.700 | 6.250 | 6.350 | 96,400 | -0.13(-2.01%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.170 | 6.480 | 87,790 | -0.03(-0.46%) |
Jun 12, 2019 | 6.210 | 6.510 | 5.930 | 6.510 | 45,686 | +0.26(+4.16%) |
Jun 11, 2019 | 6.500 | 6.690 | 6.190 | 6.250 | 122,335 | -0.11(-1.73%) |
Jun 10, 2019 | 6.110 | 6.450 | 6.100 | 6.360 | 68,699 | +0.14(+2.25%) |
Jun 07, 2019 | 6.320 | 6.658 | 6.060 | 6.220 | 43,000 | -0.09(-1.43%) |
Jun 06, 2019 | 5.910 | 6.350 | 5.830 | 6.310 | 42,541 | +0.26(+4.30%) |
Jun 05, 2019 | 6.220 | 6.259 | 5.710 | 6.050 | 46,092 | -0.23(-3.66%) |
Jun 04, 2019 | 5.960 | 6.330 | 5.630 | 6.280 | 55,125 | +0.32(+5.37%) |
Jun 03, 2019 | 6.410 | 6.410 | 5.690 | 5.960 | 59,590 | -0.47(-7.31%) |
May 31, 2019 | 6.480 | 6.670 | 6.180 | 6.430 | 120,900 | -0.01(-0.16%) |
May 30, 2019 | 5.990 | 6.440 | 5.920 | 6.440 | 127,654 | +0.52(+8.78%) |
May 29, 2019 | 5.420 | 6.080 | 5.420 | 5.920 | 139,929 | +0.36(+6.47%) |
May 28, 2019 | 5.360 | 5.660 | 5.177 | 5.560 | 89,754 | +0.15(+2.77%) |
May 24, 2019 | 5.220 | 5.680 | 5.220 | 5.410 | 63,400 | +0.20(+3.84%) |
May 23, 2019 | 5.000 | 5.317 | 4.890 | 5.210 | 97,050 | +0.35(+7.20%) |
May 22, 2019 | 5.040 | 5.280 | 4.860 | 4.860 | 84,103 | -0.24(-4.71%) |
May 21, 2019 | 5.300 | 5.439 | 5.050 | 5.100 | 42,176 | -0.23(-4.32%) |
May 20, 2019 | 5.300 | 5.442 | 5.100 | 5.330 | 68,465 | -0.27(-4.82%) |
May 17, 2019 | 4.830 | 5.657 | 4.830 | 5.600 | 90,800 | +0.58(+11.55%) |
May 16, 2019 | 5.590 | 5.590 | 4.920 | 5.020 | 82,621 | -0.10(-1.95%) |
May 15, 2019 | 6.420 | 6.420 | 5.100 | 5.120 | 293,155 | -1.63(-24.15%) |
May 14, 2019 | 6.040 | 6.750 | 6.020 | 6.750 | 93,781 | +0.43(+6.80%) |
May 13, 2019 | 6.220 | 6.750 | 5.600 | 6.320 | 205,448 | -0.40(-5.95%) |
May 10, 2019 | 5.950 | 7.240 | 5.750 | 6.720 | 695,600 | +0.97(+16.87%) |
May 09, 2019 | 5.400 | 6.150 | 5.100 | 5.750 | 288,884 | +0.20(+3.60%) |
May 08, 2019 | 4.530 | 5.640 | 4.240 | 5.550 | 280,917 | +1.10(+24.72%) |
May 07, 2019 | 4.210 | 4.590 | 4.210 | 4.450 | 174,419 | +0.24(+5.70%) |
May 06, 2019 | 4.000 | 4.220 | 3.860 | 4.210 | 55,991 | +0.11(+2.68%) |
May 03, 2019 | 4.010 | 4.130 | 3.950 | 4.100 | 36,000 | +0.15(+3.80%) |
May 02, 2019 | 3.860 | 3.980 | 3.860 | 3.950 | 8,468 | +0.03(+0.77%) |