Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.600 | 4.950 | 4.353 | 4.630 | 76,326 | +0.38(+8.94%) |
Apr 29, 2020 | 4.340 | 4.480 | 4.220 | 4.250 | 48,253 | -0.06(-1.39%) |
Apr 28, 2020 | 4.650 | 4.657 | 4.265 | 4.310 | 21,822 | +0.00(+0.00%) |
Apr 27, 2020 | 4.790 | 4.950 | 4.190 | 4.310 | 64,551 | -0.25(-5.48%) |
Apr 24, 2020 | 4.000 | 4.560 | 3.966 | 4.560 | 123,500 | +0.55(+13.72%) |
Apr 23, 2020 | 3.140 | 4.050 | 3.100 | 4.010 | 164,251 | +0.98(+32.34%) |
Apr 22, 2020 | 3.020 | 3.190 | 2.986 | 3.030 | 28,138 | +0.01(+0.44%) |
Apr 21, 2020 | 3.210 | 3.230 | 2.980 | 3.017 | 9,741 | -0.11(-3.62%) |
Apr 20, 2020 | 3.040 | 3.250 | 3.000 | 3.130 | 28,676 | +0.05(+1.62%) |
Apr 17, 2020 | 2.970 | 3.140 | 2.970 | 3.080 | 11,400 | +0.11(+3.70%) |
Apr 16, 2020 | 3.100 | 3.100 | 2.900 | 2.970 | 18,451 | -0.09(-2.94%) |
Apr 15, 2020 | 3.180 | 3.190 | 2.910 | 3.060 | 20,585 | -0.05(-1.61%) |
Apr 14, 2020 | 3.160 | 3.313 | 3.030 | 3.110 | 51,722 | +0.10(+3.32%) |
Apr 13, 2020 | 2.930 | 3.060 | 2.850 | 3.010 | 33,504 | +0.21(+7.50%) |
Apr 09, 2020 | 2.820 | 3.072 | 2.800 | 2.800 | 52,800 | +0.01(+0.36%) |
Apr 08, 2020 | 2.770 | 3.090 | 2.630 | 2.790 | 84,516 | +0.07(+2.57%) |
Apr 07, 2020 | 2.690 | 2.870 | 2.520 | 2.720 | 58,950 | +0.11(+4.21%) |
Apr 06, 2020 | 2.590 | 2.830 | 2.530 | 2.610 | 53,488 | +0.18(+7.41%) |
Apr 03, 2020 | 2.610 | 2.623 | 2.320 | 2.430 | 21,300 | -0.13(-5.08%) |
Apr 02, 2020 | 2.450 | 2.760 | 2.381 | 2.560 | 33,364 | +0.12(+4.92%) |
Apr 01, 2020 | 2.770 | 2.820 | 2.410 | 2.440 | 49,745 | -0.40(-14.08%) |
Mar 31, 2020 | 2.620 | 2.925 | 2.620 | 2.840 | 42,070 | +0.33(+13.15%) |
Mar 30, 2020 | 2.940 | 3.070 | 2.490 | 2.510 | 103,226 | -0.53(-17.43%) |
Mar 27, 2020 | 3.090 | 3.090 | 2.820 | 3.040 | 23,800 | -0.09(-2.88%) |
Mar 26, 2020 | 2.960 | 3.140 | 2.820 | 3.130 | 54,072 | +0.32(+11.39%) |
Mar 25, 2020 | 2.929 | 3.221 | 2.700 | 2.810 | 59,887 | +0.11(+4.07%) |
Mar 24, 2020 | 2.460 | 3.020 | 2.300 | 2.700 | 96,267 | +0.50(+22.73%) |
Mar 23, 2020 | 2.400 | 2.430 | 2.170 | 2.200 | 40,808 | -0.32(-12.70%) |
Mar 20, 2020 | 2.410 | 2.600 | 2.410 | 2.520 | 36,800 | +0.12(+5.00%) |
Mar 19, 2020 | 2.600 | 2.600 | 2.117 | 2.400 | 64,422 | -0.15(-5.88%) |
Mar 18, 2020 | 2.620 | 2.804 | 2.410 | 2.550 | 81,494 | -0.21(-7.61%) |
Mar 17, 2020 | 2.750 | 2.850 | 2.600 | 2.760 | 112,375 | -0.04(-1.43%) |
Mar 16, 2020 | 3.020 | 3.100 | 2.530 | 2.800 | 111,422 | -0.32(-10.11%) |
Mar 13, 2020 | 3.500 | 3.610 | 3.100 | 3.115 | 74,900 | -0.24(-7.29%) |
Mar 12, 2020 | 3.940 | 3.982 | 2.920 | 3.360 | 184,292 | -0.76(-18.45%) |
Mar 11, 2020 | 4.200 | 4.256 | 3.900 | 4.120 | 29,125 | -0.26(-5.94%) |
Mar 10, 2020 | 4.370 | 4.380 | 3.850 | 4.380 | 42,437 | -0.09(-2.01%) |
Mar 09, 2020 | 4.240 | 4.490 | 3.870 | 4.470 | 57,702 | -0.17(-3.66%) |
Mar 06, 2020 | 4.560 | 4.680 | 4.557 | 4.640 | 10,800 | -0.08(-1.69%) |
Mar 05, 2020 | 5.090 | 5.090 | 4.600 | 4.720 | 37,039 | -0.46(-8.88%) |
Mar 04, 2020 | 4.710 | 5.180 | 4.610 | 5.180 | 28,703 | +0.48(+10.21%) |
Mar 03, 2020 | 4.720 | 4.900 | 4.660 | 4.700 | 31,343 | +0.04(+0.86%) |
Mar 02, 2020 | 4.680 | 4.920 | 4.270 | 4.660 | 42,428 | -0.28(-5.67%) |
Feb 28, 2020 | 4.740 | 4.940 | 4.570 | 4.940 | 51,400 | +0.03(+0.61%) |
Feb 27, 2020 | 4.820 | 5.180 | 4.700 | 4.910 | 60,021 | -0.29(-5.58%) |
Feb 26, 2020 | 5.160 | 5.290 | 4.900 | 5.200 | 37,553 | +0.06(+1.17%) |
Feb 25, 2020 | 5.450 | 5.450 | 5.070 | 5.140 | 24,709 | -0.20(-3.75%) |
Feb 24, 2020 | 5.200 | 5.460 | 4.930 | 5.340 | 53,459 | -0.15(-2.73%) |
Feb 21, 2020 | 5.400 | 5.490 | 5.330 | 5.490 | 16,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.400 | 5.550 | 5.360 | 5.490 | 19,656 | +0.19(+3.58%) |
Feb 19, 2020 | 5.740 | 5.740 | 5.250 | 5.300 | 75,880 | -0.55(-9.40%) |
Feb 18, 2020 | 6.000 | 6.000 | 5.520 | 5.850 | 61,597 | -0.16(-2.66%) |
Feb 14, 2020 | 5.880 | 6.270 | 5.880 | 6.010 | 35,800 | +0.12(+2.04%) |
Feb 13, 2020 | 6.500 | 6.610 | 5.845 | 5.890 | 144,361 | -0.98(-14.26%) |
Feb 12, 2020 | 6.750 | 6.900 | 6.680 | 6.870 | 39,537 | +0.14(+2.08%) |
Feb 11, 2020 | 6.470 | 6.780 | 6.210 | 6.730 | 45,352 | +0.25(+3.86%) |
Feb 10, 2020 | 6.610 | 6.750 | 6.383 | 6.480 | 35,167 | -0.27(-4.00%) |
Feb 07, 2020 | 6.730 | 7.010 | 6.643 | 6.750 | 19,600 | -0.15(-2.17%) |
Feb 06, 2020 | 6.990 | 7.040 | 6.670 | 6.900 | 32,474 | -0.22(-3.09%) |
Feb 05, 2020 | 7.070 | 7.522 | 7.000 | 7.120 | 47,833 | +0.14(+2.01%) |
Feb 04, 2020 | 6.430 | 7.170 | 6.430 | 6.980 | 50,814 | +0.61(+9.58%) |
Feb 03, 2020 | 6.330 | 6.630 | 6.140 | 6.370 | 32,192 | +0.03(+0.47%) |
Jan 31, 2020 | 6.730 | 6.800 | 6.260 | 6.340 | 55,300 | -0.36(-5.37%) |
Jan 30, 2020 | 6.000 | 6.740 | 5.960 | 6.700 | 69,062 | +0.70(+11.67%) |
Jan 29, 2020 | 6.030 | 6.090 | 5.770 | 6.000 | 48,824 | -0.14(-2.28%) |
Jan 28, 2020 | 5.680 | 6.190 | 5.680 | 6.140 | 69,071 | +0.54(+9.64%) |
Jan 27, 2020 | 5.760 | 6.405 | 5.550 | 5.600 | 95,000 | -0.16(-2.78%) |
Jan 24, 2020 | 6.290 | 6.510 | 5.750 | 5.760 | 62,500 | -0.54(-8.57%) |
Jan 23, 2020 | 6.010 | 6.380 | 5.610 | 6.300 | 140,976 | +0.01(+0.16%) |
Jan 22, 2020 | 7.000 | 7.130 | 6.110 | 6.290 | 90,903 | -0.66(-9.50%) |
Jan 21, 2020 | 7.560 | 7.560 | 6.750 | 6.950 | 138,026 | -0.64(-8.43%) |
Jan 17, 2020 | 8.010 | 8.200 | 7.510 | 7.590 | 131,200 | -0.49(-6.06%) |
Jan 16, 2020 | 8.000 | 8.140 | 7.650 | 8.080 | 105,694 | +0.21(+2.67%) |
Jan 15, 2020 | 7.740 | 8.000 | 7.630 | 7.870 | 59,012 | +0.15(+1.94%) |
Jan 14, 2020 | 7.560 | 8.010 | 7.520 | 7.720 | 68,435 | +0.21(+2.80%) |
Jan 13, 2020 | 8.200 | 8.470 | 7.500 | 7.510 | 98,770 | -0.69(-8.41%) |
Jan 10, 2020 | 7.700 | 8.240 | 7.519 | 8.200 | 124,400 | +0.45(+5.81%) |
Jan 09, 2020 | 7.800 | 8.600 | 7.580 | 7.750 | 184,792 | -0.05(-0.64%) |
Jan 08, 2020 | 6.950 | 7.980 | 6.800 | 7.800 | 175,037 | +0.85(+12.23%) |
Jan 07, 2020 | 7.210 | 8.500 | 6.940 | 6.950 | 264,541 | -0.25(-3.47%) |
Jan 06, 2020 | 6.340 | 8.820 | 6.340 | 7.200 | 335,679 | +0.95(+15.20%) |
Jan 03, 2020 | 5.990 | 6.920 | 5.760 | 6.250 | 116,300 | +0.37(+6.29%) |
Jan 02, 2020 | 6.000 | 6.670 | 5.790 | 5.880 | 101,768 | -0.12(-2.00%) |
Dec 31, 2019 | 5.450 | 6.160 | 5.350 | 6.000 | 125,200 | +0.38(+6.76%) |
Dec 30, 2019 | 4.600 | 6.620 | 4.540 | 5.620 | 746,448 | +1.04(+22.71%) |
Dec 27, 2019 | 4.420 | 4.600 | 4.401 | 4.580 | 50,500 | +0.15(+3.39%) |
Dec 26, 2019 | 4.100 | 4.470 | 4.010 | 4.430 | 98,220 | +0.37(+9.11%) |
Dec 24, 2019 | 4.150 | 4.289 | 3.620 | 4.060 | 52,800 | -0.15(-3.65%) |
Dec 23, 2019 | 4.564 | 4.703 | 4.214 | 4.214 | 77,189 | -0.39(-8.48%) |
Dec 20, 2019 | 4.480 | 4.690 | 4.448 | 4.605 | 24,850 | +0.23(+5.25%) |
Dec 19, 2019 | 4.710 | 4.878 | 4.340 | 4.375 | 32,288 | -0.17(-3.82%) |
Dec 18, 2019 | 4.760 | 4.900 | 4.480 | 4.549 | 30,562 | -0.21(-4.44%) |
Dec 17, 2019 | 4.983 | 5.340 | 4.705 | 4.760 | 35,044 | +0.05(+1.16%) |
Dec 16, 2019 | 5.351 | 5.600 | 4.634 | 4.705 | 49,380 | -0.59(-11.23%) |
Dec 13, 2019 | 5.600 | 5.907 | 5.194 | 5.300 | 39,392 | -0.30(-5.35%) |
Dec 12, 2019 | 6.160 | 6.160 | 5.460 | 5.600 | 54,236 | -0.42(-6.98%) |
Dec 11, 2019 | 5.600 | 6.160 | 5.320 | 6.020 | 70,816 | +0.44(+7.85%) |
Dec 10, 2019 | 4.738 | 5.582 | 4.738 | 5.582 | 61,457 | +0.84(+17.78%) |
Dec 09, 2019 | 4.900 | 5.040 | 4.620 | 4.739 | 55,389 | -0.02(-0.44%) |
Dec 06, 2019 | 4.900 | 5.390 | 4.523 | 4.760 | 69,107 | +0.14(+3.03%) |
Dec 05, 2019 | 3.500 | 5.222 | 3.500 | 4.620 | 301,734 | +1.23(+36.08%) |
Dec 04, 2019 | 3.528 | 3.569 | 3.389 | 3.395 | 8,724 | -0.03(-0.94%) |
Dec 03, 2019 | 3.343 | 3.640 | 3.343 | 3.427 | 7,197 | -0.05(-1.57%) |
Dec 02, 2019 | 3.542 | 3.752 | 3.388 | 3.482 | 15,703 | -0.16(-4.35%) |
Nov 29, 2019 | 3.500 | 3.738 | 3.500 | 3.640 | 7,171 | -0.11(-2.99%) |
Nov 27, 2019 | 3.360 | 3.779 | 3.360 | 3.752 | 18,850 | +0.38(+11.16%) |
Nov 26, 2019 | 3.241 | 3.608 | 3.241 | 3.375 | 11,927 | -0.23(-6.44%) |
Nov 25, 2019 | 3.710 | 3.710 | 3.220 | 3.608 | 46,180 | -0.14(-3.84%) |
Nov 22, 2019 | 3.976 | 4.017 | 3.500 | 3.752 | 13,535 | -0.03(-0.74%) |
Nov 21, 2019 | 3.990 | 3.990 | 3.570 | 3.780 | 9,917 | +0.09(+2.31%) |
Nov 20, 2019 | 3.724 | 4.340 | 3.695 | 3.695 | 25,712 | -0.30(-7.44%) |
Nov 19, 2019 | 3.668 | 4.060 | 3.668 | 3.991 | 16,791 | +0.35(+9.65%) |
Nov 18, 2019 | 3.920 | 3.920 | 3.529 | 3.640 | 23,835 | +0.14(+4.00%) |
Nov 15, 2019 | 2.814 | 3.762 | 2.814 | 3.500 | 44,478 | +0.28(+8.60%) |
Nov 14, 2019 | 3.616 | 3.618 | 3.081 | 3.223 | 26,757 | -0.24(-6.80%) |
Nov 13, 2019 | 3.713 | 3.780 | 3.430 | 3.458 | 46,016 | -0.22(-6.08%) |
Nov 12, 2019 | 3.290 | 3.969 | 3.242 | 3.682 | 63,597 | -0.33(-8.14%) |
Nov 11, 2019 | 4.340 | 4.402 | 3.641 | 4.008 | 52,738 | -0.19(-4.57%) |
Nov 08, 2019 | 4.200 | 4.340 | 4.200 | 4.200 | 33,221 | +0.00(+0.00%) |
Nov 07, 2019 | 4.494 | 4.754 | 4.060 | 4.200 | 125,816 | -0.56(-11.76%) |
Nov 06, 2019 | 4.760 | 5.180 | 4.480 | 4.760 | 60,479 | -0.37(-7.15%) |
Nov 05, 2019 | 5.110 | 5.249 | 4.665 | 5.127 | 44,139 | +0.00(+0.05%) |
Nov 04, 2019 | 5.460 | 5.460 | 4.998 | 5.124 | 16,169 | -0.04(-0.79%) |
Nov 01, 2019 | 5.236 | 5.284 | 5.040 | 5.165 | 3,292 | +0.10(+1.99%) |
Oct 31, 2019 | 5.247 | 5.460 | 5.050 | 5.064 | 1,906 | -0.12(-2.24%) |
Oct 30, 2019 | 5.320 | 5.461 | 4.900 | 5.180 | 15,353 | -0.17(-3.14%) |
Oct 29, 2019 | 5.054 | 5.809 | 5.041 | 5.348 | 19,685 | +0.30(+6.02%) |
Oct 28, 2019 | 5.355 | 5.355 | 4.903 | 5.044 | 11,177 | -0.16(-3.12%) |
Oct 25, 2019 | 5.348 | 5.460 | 4.977 | 5.207 | 20,114 | +0.09(+1.83%) |
Oct 24, 2019 | 5.135 | 5.320 | 4.971 | 5.113 | 14,350 | +0.04(+0.74%) |
Oct 23, 2019 | 5.060 | 5.075 | 4.900 | 5.075 | 8,071 | +0.03(+0.67%) |
Oct 22, 2019 | 4.970 | 5.247 | 4.970 | 5.041 | 15,717 | +0.07(+1.44%) |
Oct 21, 2019 | 4.942 | 5.040 | 4.865 | 4.970 | 23,465 | +0.07(+1.40%) |
Oct 18, 2019 | 4.906 | 4.935 | 4.830 | 4.901 | 14,150 | -0.01(-0.26%) |
Oct 17, 2019 | 5.054 | 5.180 | 4.834 | 4.914 | 9,851 | -0.13(-2.53%) |
Oct 16, 2019 | 5.180 | 5.180 | 5.040 | 5.041 | 4,067 | -0.14(-2.68%) |
Oct 15, 2019 | 4.971 | 5.180 | 4.970 | 5.180 | 5,078 | +0.17(+3.50%) |
Oct 14, 2019 | 4.970 | 5.110 | 4.903 | 5.005 | 8,534 | +0.04(+0.70%) |
Oct 11, 2019 | 4.900 | 5.026 | 4.865 | 4.970 | 8,850 | +0.07(+1.43%) |
Oct 10, 2019 | 4.900 | 5.320 | 4.760 | 4.900 | 15,657 | +0.00(+0.00%) |
Oct 09, 2019 | 5.131 | 5.160 | 4.900 | 4.900 | 3,136 | -0.00(-0.03%) |
Oct 08, 2019 | 4.900 | 5.040 | 4.760 | 4.901 | 70,155 | -0.14(-2.75%) |
Oct 07, 2019 | 4.900 | 5.446 | 4.900 | 5.040 | 7,682 | +0.13(+2.56%) |
Oct 04, 2019 | 4.970 | 5.001 | 4.900 | 4.914 | 12,614 | -0.07(-1.46%) |
Oct 03, 2019 | 5.181 | 5.600 | 4.648 | 4.987 | 18,647 | -0.24(-4.58%) |
Oct 02, 2019 | 5.460 | 5.460 | 5.181 | 5.226 | 9,595 | +0.05(+0.89%) |
Oct 01, 2019 | 5.040 | 5.320 | 4.760 | 5.180 | 9,054 | +0.26(+5.26%) |
Sep 30, 2019 | 4.823 | 5.179 | 4.788 | 4.921 | 15,074 | +0.00(+0.00%) |
Sep 27, 2019 | 4.942 | 5.148 | 4.904 | 4.921 | 15,042 | -0.11(-2.23%) |
Sep 26, 2019 | 5.180 | 5.354 | 4.915 | 5.033 | 26,076 | -0.09(-1.78%) |
Sep 25, 2019 | 5.494 | 5.600 | 5.040 | 5.124 | 9,146 | -0.34(-6.15%) |
Sep 24, 2019 | 5.460 | 5.600 | 5.320 | 5.460 | 15,523 | -0.08(-1.44%) |
Sep 23, 2019 | 5.747 | 5.879 | 5.390 | 5.540 | 14,424 | -0.20(-3.53%) |
Sep 20, 2019 | 5.725 | 5.880 | 5.600 | 5.743 | 23,385 | +0.12(+2.12%) |
Sep 19, 2019 | 5.460 | 6.160 | 5.348 | 5.624 | 32,144 | +0.16(+3.00%) |
Sep 18, 2019 | 5.320 | 5.600 | 5.320 | 5.460 | 36,740 | +0.18(+3.50%) |
Sep 17, 2019 | 5.320 | 5.432 | 5.040 | 5.275 | 40,021 | -0.18(-3.38%) |
Sep 16, 2019 | 4.886 | 5.460 | 4.480 | 5.460 | 99,744 | +0.78(+16.56%) |
Sep 13, 2019 | 4.970 | 5.453 | 4.204 | 4.684 | 145,471 | -0.36(-7.06%) |
Sep 12, 2019 | 5.040 | 5.250 | 4.970 | 5.040 | 29,678 | +0.00(+0.00%) |
Sep 11, 2019 | 5.176 | 5.317 | 4.942 | 5.040 | 63,402 | -0.14(-2.70%) |
Sep 10, 2019 | 5.320 | 5.320 | 4.903 | 5.180 | 20,286 | +0.00(+0.00%) |
Sep 09, 2019 | 5.180 | 5.320 | 5.040 | 5.180 | 32,146 | +0.12(+2.46%) |
Sep 06, 2019 | 4.900 | 5.250 | 4.900 | 5.055 | 19,585 | +0.03(+0.53%) |
Sep 05, 2019 | 5.320 | 5.460 | 4.900 | 5.029 | 68,588 | -0.15(-2.92%) |
Sep 04, 2019 | 5.320 | 5.460 | 5.040 | 5.180 | 16,696 | -0.14(-2.63%) |
Sep 03, 2019 | 5.320 | 5.320 | 5.057 | 5.320 | 8,272 | -0.04(-0.65%) |
Aug 30, 2019 | 5.180 | 5.432 | 5.040 | 5.355 | 5,921 | +0.07(+1.41%) |
Aug 29, 2019 | 5.044 | 5.362 | 5.044 | 5.281 | 16,602 | +0.10(+1.95%) |
Aug 28, 2019 | 5.180 | 5.349 | 4.921 | 5.180 | 22,954 | +0.04(+0.82%) |
Aug 27, 2019 | 5.390 | 5.390 | 5.057 | 5.138 | 11,820 | +0.10(+2.00%) |
Aug 26, 2019 | 5.180 | 5.320 | 4.480 | 5.037 | 13,235 | -0.28(-5.29%) |
Aug 23, 2019 | 5.272 | 5.460 | 5.180 | 5.319 | 3,942 | -0.00(-0.03%) |
Aug 22, 2019 | 5.180 | 5.460 | 5.180 | 5.320 | 13,248 | -0.12(-2.16%) |
Aug 21, 2019 | 5.390 | 5.460 | 5.208 | 5.438 | 11,603 | +0.12(+2.21%) |
Aug 20, 2019 | 5.320 | 5.320 | 5.180 | 5.320 | 17,527 | +0.01(+0.13%) |
Aug 19, 2019 | 5.306 | 5.600 | 5.208 | 5.313 | 48,339 | -0.08(-1.53%) |
Aug 16, 2019 | 5.250 | 5.460 | 5.181 | 5.396 | 35,221 | +0.07(+1.23%) |
Aug 15, 2019 | 5.600 | 5.600 | 5.250 | 5.330 | 60,865 | +0.01(+0.18%) |
Aug 14, 2019 | 5.180 | 5.320 | 5.180 | 5.320 | 24,553 | +0.00(+0.00%) |
Aug 13, 2019 | 5.600 | 5.600 | 5.180 | 5.320 | 58,403 | -0.14(-2.56%) |
Aug 12, 2019 | 4.480 | 5.600 | 4.480 | 5.460 | 122,713 | +0.85(+18.47%) |
Aug 09, 2019 | 5.292 | 5.292 | 4.248 | 4.609 | 124,678 | -0.57(-11.03%) |
Aug 08, 2019 | 5.880 | 5.880 | 5.180 | 5.180 | 76,466 | -0.18(-3.37%) |
Aug 07, 2019 | 6.650 | 6.681 | 4.775 | 5.361 | 118,157 | -1.42(-20.89%) |
Aug 06, 2019 | 6.675 | 7.141 | 6.650 | 6.776 | 27,849 | +0.42(+6.58%) |
Aug 05, 2019 | 7.280 | 7.280 | 5.880 | 6.357 | 42,113 | -0.73(-10.29%) |
Aug 02, 2019 | 7.650 | 7.650 | 7.014 | 7.087 | 27,535 | -0.33(-4.49%) |
Aug 01, 2019 | 7.280 | 7.700 | 7.000 | 7.420 | 38,167 | +0.03(+0.34%) |
Jul 31, 2019 | 7.410 | 7.931 | 7.281 | 7.395 | 23,115 | -0.03(-0.36%) |
Jul 30, 2019 | 7.483 | 7.664 | 7.281 | 7.421 | 6,745 | -0.14(-1.80%) |
Jul 29, 2019 | 7.560 | 7.672 | 7.151 | 7.557 | 20,419 | +0.14(+1.85%) |
Jul 26, 2019 | 7.280 | 7.630 | 7.210 | 7.420 | 9,850 | +0.14(+1.88%) |
Jul 25, 2019 | 7.421 | 7.560 | 7.022 | 7.283 | 7,664 | -0.14(-1.87%) |
Jul 24, 2019 | 7.276 | 7.421 | 6.896 | 7.421 | 14,114 | +0.43(+6.13%) |
Jul 23, 2019 | 7.280 | 7.512 | 6.933 | 6.993 | 23,312 | -0.29(-3.94%) |
Jul 22, 2019 | 7.420 | 8.116 | 6.930 | 7.280 | 37,062 | +0.01(+0.19%) |
Jul 19, 2019 | 7.563 | 7.616 | 7.018 | 7.266 | 20,064 | -0.29(-3.89%) |
Jul 18, 2019 | 7.700 | 7.840 | 7.560 | 7.560 | 8,382 | -0.14(-1.82%) |
Jul 17, 2019 | 7.840 | 7.980 | 7.700 | 7.700 | 14,067 | -0.25(-3.17%) |
Jul 16, 2019 | 7.746 | 8.120 | 7.700 | 7.952 | 9,399 | +0.25(+3.29%) |
Jul 15, 2019 | 8.400 | 8.400 | 7.561 | 7.699 | 17,653 | -0.34(-4.18%) |
Jul 12, 2019 | 7.573 | 8.372 | 7.573 | 8.035 | 13,050 | +0.33(+4.35%) |
Jul 11, 2019 | 8.140 | 8.175 | 7.560 | 7.700 | 23,891 | -0.37(-4.55%) |
Jul 10, 2019 | 7.980 | 8.260 | 7.980 | 8.067 | 26,896 | +0.18(+2.34%) |
Jul 09, 2019 | 7.980 | 8.260 | 7.749 | 7.882 | 16,814 | +0.04(+0.52%) |
Jul 08, 2019 | 8.260 | 8.400 | 7.778 | 7.841 | 19,763 | -0.34(-4.17%) |
Jul 05, 2019 | 8.260 | 8.260 | 7.840 | 8.183 | 9,714 | +0.20(+2.54%) |
Jul 03, 2019 | 8.207 | 8.399 | 7.980 | 7.980 | 9,214 | -0.14(-1.72%) |
Jul 02, 2019 | 8.120 | 8.393 | 8.120 | 8.120 | 11,427 | -0.21(-2.57%) |
Jul 01, 2019 | 8.120 | 8.540 | 8.120 | 8.334 | 16,071 | +0.28(+3.44%) |
Jun 28, 2019 | 8.400 | 8.610 | 7.980 | 8.057 | 59,492 | -0.34(-4.08%) |
Jun 27, 2019 | 8.400 | 8.680 | 8.260 | 8.400 | 26,771 | +0.00(+0.00%) |
Jun 26, 2019 | 8.120 | 9.100 | 8.120 | 8.400 | 16,997 | +0.14(+1.66%) |
Jun 25, 2019 | 8.820 | 8.960 | 8.263 | 8.263 | 26,110 | -0.44(-5.05%) |
Jun 24, 2019 | 7.994 | 9.086 | 7.994 | 8.702 | 39,685 | +0.64(+7.90%) |
Jun 21, 2019 | 8.820 | 8.882 | 7.977 | 8.065 | 46,035 | -0.23(-2.77%) |
Jun 20, 2019 | 8.400 | 8.505 | 7.715 | 8.295 | 44,276 | -0.24(-2.87%) |
Jun 19, 2019 | 6.860 | 9.380 | 6.580 | 8.540 | 215,512 | -1.40(-14.11%) |
Jun 18, 2019 | 11.20 | 11.20 | 9.943 | 9.943 | 22,150 | -0.94(-8.63%) |
Jun 17, 2019 | 11.11 | 11.20 | 10.64 | 10.88 | 2,215 | -0.03(-0.26%) |
Jun 14, 2019 | 11.16 | 11.56 | 10.50 | 10.91 | 4,635 | -0.29(-2.58%) |
Jun 13, 2019 | 11.34 | 11.34 | 10.68 | 11.20 | 4,256 | +0.28(+2.56%) |
Jun 12, 2019 | 10.10 | 11.62 | 9.803 | 10.92 | 18,709 | +0.84(+8.29%) |
Jun 11, 2019 | 10.92 | 11.06 | 9.982 | 10.08 | 9,902 | -0.56(-5.24%) |
Jun 10, 2019 | 10.22 | 10.78 | 10.08 | 10.64 | 4,144 | +0.56(+5.54%) |
Jun 07, 2019 | 9.800 | 10.19 | 9.568 | 10.08 | 10,621 | +0.35(+3.61%) |
Jun 06, 2019 | 10.28 | 10.36 | 9.520 | 9.730 | 4,007 | -0.49(-4.79%) |
Jun 05, 2019 | 10.19 | 10.38 | 9.741 | 10.22 | 5,963 | +0.29(+2.87%) |
Jun 04, 2019 | 10.36 | 10.36 | 9.570 | 9.934 | 6,933 | -0.28(-2.78%) |
Jun 03, 2019 | 9.940 | 10.32 | 9.520 | 10.22 | 6,819 | +0.57(+5.95%) |
May 31, 2019 | 9.967 | 10.08 | 9.311 | 9.645 | 9,692 | -0.25(-2.56%) |
May 30, 2019 | 10.08 | 10.08 | 9.800 | 9.898 | 3,314 | -0.12(-1.17%) |
May 29, 2019 | 9.939 | 10.39 | 9.310 | 10.02 | 5,013 | +0.08(+0.77%) |
May 28, 2019 | 10.50 | 10.64 | 9.276 | 9.939 | 15,778 | -0.73(-6.84%) |
May 24, 2019 | 10.92 | 10.92 | 10.36 | 10.67 | 10,578 | -0.25(-2.31%) |
May 23, 2019 | 11.20 | 11.20 | 10.64 | 10.92 | 9,674 | -0.28(-2.50%) |
May 22, 2019 | 10.92 | 11.42 | 10.92 | 11.20 | 7,222 | +0.28(+2.56%) |
May 21, 2019 | 11.34 | 11.34 | 10.92 | 10.92 | 10,740 | -0.42(-3.70%) |
May 20, 2019 | 11.48 | 11.62 | 11.06 | 11.34 | 6,749 | -0.25(-2.17%) |
May 17, 2019 | 11.20 | 12.03 | 11.20 | 11.59 | 5,414 | +0.26(+2.34%) |
May 16, 2019 | 11.20 | 11.84 | 11.06 | 11.33 | 13,399 | +0.24(+2.16%) |
May 15, 2019 | 10.57 | 11.34 | 10.50 | 11.09 | 11,201 | -0.39(-3.43%) |
May 14, 2019 | 11.37 | 11.55 | 10.93 | 11.48 | 10,131 | +0.10(+0.89%) |
May 13, 2019 | 12.02 | 12.02 | 10.82 | 11.38 | 22,453 | -0.52(-4.38%) |
May 10, 2019 | 11.34 | 12.03 | 10.66 | 11.90 | 29,150 | +0.59(+5.17%) |
May 09, 2019 | 10.50 | 11.76 | 9.915 | 11.32 | 53,114 | +0.12(+1.04%) |
May 08, 2019 | 11.90 | 11.90 | 10.74 | 11.20 | 7,616 | -0.28(-2.44%) |
May 07, 2019 | 11.47 | 11.83 | 11.47 | 11.48 | 8,327 | +0.00(+0.00%) |
May 06, 2019 | 11.20 | 11.76 | 10.59 | 11.48 | 10,934 | +0.21(+1.86%) |
May 03, 2019 | 10.70 | 11.72 | 10.44 | 11.27 | 16,107 | +0.63(+5.92%) |
May 02, 2019 | 10.50 | 10.91 | 10.36 | 10.64 | 10,783 | +0.25(+2.38%) |