Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.250 | 2.250 | 2.010 | 2.060 | 329,500 | -0.17(-7.62%) |
May 28, 2020 | 2.310 | 2.310 | 2.170 | 2.230 | 222,900 | +0.00(+0.00%) |
May 27, 2020 | 2.350 | 2.360 | 2.080 | 2.230 | 365,117 | -0.14(-5.91%) |
May 26, 2020 | 2.100 | 2.450 | 2.080 | 2.370 | 1,692,838 | +0.02(+0.85%) |
May 22, 2020 | 2.800 | 3.150 | 2.224 | 2.350 | 7,049,500 | +0.33(+16.34%) |
May 21, 2020 | 2.380 | 2.440 | 1.990 | 2.020 | 555,913 | -0.37(-15.48%) |
May 20, 2020 | 2.450 | 2.550 | 2.320 | 2.390 | 296,237 | -0.09(-3.63%) |
May 19, 2020 | 2.490 | 2.670 | 2.300 | 2.480 | 257,725 | +0.03(+1.22%) |
May 18, 2020 | 2.400 | 2.490 | 2.220 | 2.450 | 118,849 | +0.08(+3.38%) |
May 15, 2020 | 2.900 | 2.909 | 2.250 | 2.370 | 283,700 | -0.23(-8.85%) |
May 14, 2020 | 2.670 | 2.850 | 2.520 | 2.600 | 69,390 | -0.14(-5.11%) |
May 13, 2020 | 3.010 | 3.200 | 2.520 | 2.740 | 178,694 | -0.10(-3.52%) |
May 12, 2020 | 2.860 | 2.940 | 2.770 | 2.840 | 51,398 | +0.07(+2.53%) |
May 11, 2020 | 2.950 | 2.950 | 2.670 | 2.770 | 58,204 | -0.18(-6.10%) |
May 08, 2020 | 2.770 | 3.040 | 2.770 | 2.950 | 18,700 | +0.15(+5.36%) |
May 07, 2020 | 2.890 | 2.940 | 2.760 | 2.800 | 31,863 | -0.06(-2.10%) |
May 06, 2020 | 3.010 | 3.030 | 2.820 | 2.860 | 30,945 | -0.13(-4.35%) |
May 05, 2020 | 3.040 | 3.120 | 2.980 | 2.990 | 17,703 | +0.04(+1.36%) |
May 04, 2020 | 2.960 | 3.140 | 2.900 | 2.950 | 26,845 | -0.11(-3.59%) |
May 01, 2020 | 2.900 | 3.220 | 2.892 | 3.060 | 83,700 | -0.22(-6.71%) |
Apr 30, 2020 | 3.410 | 3.460 | 3.150 | 3.280 | 46,686 | -0.21(-6.02%) |
Apr 29, 2020 | 3.020 | 3.630 | 3.020 | 3.490 | 155,702 | +0.47(+15.57%) |
Apr 28, 2020 | 3.100 | 3.110 | 3.010 | 3.020 | 9,521 | -0.08(-2.58%) |
Apr 27, 2020 | 2.990 | 3.100 | 2.850 | 3.100 | 60,769 | +0.08(+2.65%) |
Apr 24, 2020 | 3.120 | 3.120 | 2.950 | 3.020 | 13,300 | -0.04(-1.31%) |
Apr 23, 2020 | 3.110 | 3.233 | 3.060 | 3.060 | 14,450 | -0.08(-2.55%) |
Apr 22, 2020 | 3.160 | 3.200 | 3.060 | 3.140 | 18,055 | -0.09(-2.79%) |
Apr 21, 2020 | 3.310 | 3.340 | 3.000 | 3.230 | 34,229 | -0.08(-2.42%) |
Apr 20, 2020 | 3.100 | 3.310 | 2.970 | 3.310 | 85,671 | +0.29(+9.60%) |
Apr 17, 2020 | 2.910 | 3.028 | 2.910 | 3.020 | 19,700 | +0.17(+5.96%) |
Apr 16, 2020 | 3.010 | 3.070 | 2.820 | 2.850 | 27,125 | -0.16(-5.32%) |
Apr 15, 2020 | 3.030 | 3.086 | 2.970 | 3.010 | 19,253 | -0.09(-2.90%) |
Apr 14, 2020 | 3.130 | 3.219 | 2.960 | 3.100 | 39,668 | -0.01(-0.32%) |
Apr 13, 2020 | 3.310 | 3.310 | 3.050 | 3.110 | 23,665 | -0.04(-1.27%) |
Apr 09, 2020 | 3.060 | 3.210 | 3.010 | 3.150 | 33,500 | +0.05(+1.61%) |
Apr 08, 2020 | 3.350 | 3.350 | 2.950 | 3.100 | 82,357 | -0.25(-7.46%) |
Apr 07, 2020 | 3.400 | 3.495 | 3.220 | 3.350 | 10,688 | +0.03(+0.90%) |
Apr 06, 2020 | 3.600 | 3.624 | 3.310 | 3.320 | 60,913 | -0.24(-6.74%) |
Apr 03, 2020 | 3.670 | 3.760 | 3.269 | 3.560 | 52,400 | -0.18(-4.81%) |
Apr 02, 2020 | 3.510 | 4.010 | 3.500 | 3.740 | 119,052 | +0.13(+3.60%) |
Apr 01, 2020 | 3.750 | 3.780 | 3.500 | 3.610 | 26,012 | -0.36(-9.07%) |
Mar 31, 2020 | 3.990 | 4.190 | 3.600 | 3.970 | 77,930 | -0.07(-1.73%) |
Mar 30, 2020 | 4.170 | 4.189 | 3.801 | 4.040 | 67,281 | -0.21(-4.94%) |
Mar 27, 2020 | 3.730 | 4.320 | 3.730 | 4.250 | 80,900 | +0.28(+7.05%) |
Mar 26, 2020 | 3.590 | 4.240 | 3.440 | 3.970 | 59,497 | +0.27(+7.30%) |
Mar 25, 2020 | 3.890 | 3.920 | 3.560 | 3.700 | 135,451 | -0.14(-3.65%) |
Mar 24, 2020 | 3.500 | 3.990 | 3.500 | 3.840 | 190,769 | +0.55(+16.72%) |
Mar 23, 2020 | 3.790 | 3.790 | 3.220 | 3.290 | 79,551 | -0.57(-14.77%) |
Mar 20, 2020 | 4.440 | 4.490 | 3.850 | 3.860 | 154,400 | -0.63(-14.03%) |
Mar 19, 2020 | 4.330 | 4.580 | 3.900 | 4.490 | 142,707 | -0.01(-0.22%) |
Mar 18, 2020 | 4.220 | 4.550 | 3.850 | 4.500 | 152,702 | -0.01(-0.22%) |
Mar 17, 2020 | 4.280 | 4.610 | 4.170 | 4.510 | 268,846 | +0.24(+5.62%) |
Mar 16, 2020 | 3.430 | 4.270 | 3.300 | 4.270 | 171,811 | +0.65(+17.96%) |
Mar 13, 2020 | 3.810 | 3.850 | 3.450 | 3.620 | 84,000 | +0.20(+5.85%) |
Mar 12, 2020 | 3.200 | 3.500 | 2.860 | 3.420 | 179,571 | -0.21(-5.79%) |
Mar 11, 2020 | 3.570 | 4.110 | 3.450 | 3.630 | 149,366 | -0.25(-6.44%) |
Mar 10, 2020 | 5.080 | 5.080 | 3.540 | 3.880 | 312,158 | -1.39(-26.38%) |
Mar 09, 2020 | 6.300 | 6.350 | 4.760 | 5.270 | 579,865 | -1.57(-22.95%) |
Mar 06, 2020 | 6.810 | 8.840 | 6.200 | 6.840 | 12,609,100 | +3.65(+114.42%) |
Mar 05, 2020 | 3.160 | 3.340 | 2.931 | 3.190 | 14,923 | -0.07(-2.15%) |
Mar 04, 2020 | 3.280 | 3.460 | 3.220 | 3.260 | 31,869 | +0.05(+1.56%) |
Mar 03, 2020 | 2.600 | 3.550 | 2.440 | 3.210 | 125,178 | +0.75(+30.39%) |
Mar 02, 2020 | 2.470 | 2.602 | 2.450 | 2.462 | 11,091 | -0.05(-1.92%) |
Feb 28, 2020 | 2.400 | 2.510 | 2.270 | 2.510 | 14,500 | +0.10(+4.15%) |
Feb 27, 2020 | 2.420 | 2.490 | 2.410 | 2.410 | 7,767 | -0.08(-3.30%) |
Feb 26, 2020 | 2.500 | 2.522 | 2.477 | 2.492 | 6,350 | -0.05(-1.88%) |
Feb 25, 2020 | 2.730 | 2.730 | 2.512 | 2.540 | 22,238 | -0.16(-5.93%) |
Feb 24, 2020 | 2.860 | 2.860 | 2.700 | 2.700 | 14,580 | -0.13(-4.59%) |
Feb 21, 2020 | 2.927 | 2.930 | 2.820 | 2.830 | 7,100 | -0.05(-1.74%) |
Feb 20, 2020 | 3.200 | 3.200 | 2.860 | 2.880 | 37,378 | -0.25(-7.99%) |
Feb 19, 2020 | 3.150 | 3.250 | 3.089 | 3.130 | 9,509 | -0.00(-0.03%) |
Feb 18, 2020 | 2.980 | 3.260 | 2.980 | 3.131 | 76,865 | +0.15(+5.06%) |
Feb 14, 2020 | 2.850 | 3.010 | 2.850 | 2.980 | 12,600 | -0.03(-0.99%) |
Feb 13, 2020 | 2.850 | 3.100 | 2.775 | 3.010 | 50,605 | +0.11(+3.79%) |
Feb 12, 2020 | 3.040 | 3.040 | 2.850 | 2.900 | 33,186 | -0.25(-7.94%) |
Feb 11, 2020 | 3.250 | 3.260 | 3.110 | 3.150 | 11,123 | -0.06(-1.87%) |
Feb 10, 2020 | 3.450 | 3.500 | 3.140 | 3.210 | 29,180 | -0.26(-7.49%) |
Feb 07, 2020 | 3.060 | 3.790 | 3.060 | 3.470 | 146,700 | +0.38(+12.30%) |
Feb 06, 2020 | 2.970 | 3.311 | 2.970 | 3.090 | 18,501 | +0.05(+1.60%) |
Feb 05, 2020 | 3.050 | 3.100 | 2.950 | 3.041 | 13,448 | +0.00(+0.04%) |
Feb 04, 2020 | 2.760 | 3.490 | 2.760 | 3.040 | 182,967 | +0.26(+9.35%) |
Feb 03, 2020 | 2.813 | 2.882 | 2.780 | 2.780 | 20,306 | -0.08(-2.90%) |
Jan 31, 2020 | 2.820 | 2.875 | 2.820 | 2.863 | 11,300 | +0.03(+1.17%) |
Jan 30, 2020 | 2.781 | 2.894 | 2.781 | 2.830 | 12,186 | +0.01(+0.35%) |
Jan 29, 2020 | 2.860 | 2.860 | 2.780 | 2.820 | 12,931 | -0.08(-2.76%) |
Jan 28, 2020 | 2.760 | 2.930 | 2.750 | 2.900 | 19,457 | +0.09(+3.20%) |
Jan 27, 2020 | 3.040 | 3.040 | 2.770 | 2.810 | 14,632 | -0.19(-6.33%) |
Jan 24, 2020 | 3.060 | 3.100 | 2.820 | 3.000 | 24,900 | +0.01(+0.33%) |
Jan 23, 2020 | 2.780 | 3.310 | 2.754 | 2.990 | 118,790 | +0.23(+8.33%) |
Jan 22, 2020 | 2.820 | 2.840 | 2.760 | 2.760 | 11,104 | -0.13(-4.50%) |
Jan 21, 2020 | 2.910 | 2.910 | 2.750 | 2.890 | 20,333 | -0.02(-0.69%) |
Jan 17, 2020 | 2.970 | 3.060 | 2.910 | 2.910 | 28,000 | -0.12(-3.96%) |
Jan 16, 2020 | 2.927 | 3.070 | 2.927 | 3.030 | 26,424 | +0.07(+2.36%) |
Jan 15, 2020 | 3.070 | 3.100 | 2.823 | 2.960 | 29,472 | -0.11(-3.58%) |
Jan 14, 2020 | 3.229 | 3.279 | 3.070 | 3.070 | 33,913 | -0.28(-8.49%) |
Jan 13, 2020 | 3.500 | 3.500 | 3.230 | 3.355 | 36,903 | +0.04(+1.18%) |
Jan 10, 2020 | 3.260 | 3.680 | 3.220 | 3.316 | 109,100 | +0.22(+6.95%) |
Jan 09, 2020 | 2.960 | 3.390 | 2.960 | 3.100 | 54,191 | +0.11(+3.68%) |
Jan 08, 2020 | 3.060 | 3.101 | 2.805 | 2.990 | 32,185 | -0.02(-0.67%) |
Jan 07, 2020 | 2.750 | 3.040 | 2.730 | 3.010 | 110,220 | +0.29(+10.66%) |
Jan 06, 2020 | 2.560 | 2.879 | 2.501 | 2.720 | 97,876 | +0.16(+6.25%) |
Jan 03, 2020 | 2.690 | 2.690 | 2.534 | 2.560 | 9,900 | -0.07(-2.66%) |
Jan 02, 2020 | 2.590 | 2.687 | 2.580 | 2.630 | 6,875 | +0.03(+1.15%) |
Dec 31, 2019 | 2.680 | 2.680 | 2.520 | 2.600 | 17,400 | -0.02(-0.94%) |
Dec 30, 2019 | 2.590 | 2.625 | 2.520 | 2.625 | 38,462 | -0.02(-0.72%) |
Dec 27, 2019 | 2.800 | 2.800 | 2.630 | 2.644 | 25,000 | -0.12(-4.21%) |
Dec 26, 2019 | 2.870 | 2.956 | 2.750 | 2.760 | 156,252 | -0.03(-1.08%) |
Dec 24, 2019 | 2.620 | 2.800 | 2.550 | 2.790 | 38,600 | +0.21(+8.14%) |
Dec 23, 2019 | 2.630 | 2.647 | 2.553 | 2.580 | 12,504 | -0.02(-0.77%) |
Dec 20, 2019 | 2.677 | 2.785 | 2.600 | 2.600 | 15,300 | -0.04(-1.52%) |
Dec 19, 2019 | 2.650 | 2.800 | 2.600 | 2.640 | 12,258 | +0.02(+0.76%) |
Dec 18, 2019 | 2.690 | 2.760 | 2.580 | 2.620 | 16,324 | -0.02(-0.76%) |
Dec 17, 2019 | 2.520 | 2.735 | 2.520 | 2.640 | 24,801 | +0.07(+2.72%) |
Dec 16, 2019 | 2.670 | 2.736 | 2.465 | 2.570 | 95,622 | -0.10(-3.75%) |
Dec 13, 2019 | 2.840 | 2.855 | 2.643 | 2.670 | 51,600 | -0.18(-6.32%) |
Dec 12, 2019 | 2.820 | 2.876 | 2.811 | 2.850 | 3,649 | -0.06(-2.11%) |
Dec 11, 2019 | 2.910 | 3.000 | 2.850 | 2.911 | 11,172 | -0.06(-1.98%) |
Dec 10, 2019 | 2.740 | 3.240 | 2.740 | 2.970 | 75,090 | +0.19(+6.83%) |
Dec 09, 2019 | 2.880 | 2.990 | 2.700 | 2.780 | 4,976 | -0.03(-1.07%) |
Dec 06, 2019 | 2.910 | 2.991 | 2.810 | 2.810 | 27,400 | -0.10(-3.44%) |
Dec 05, 2019 | 2.870 | 3.150 | 2.870 | 2.910 | 25,749 | +0.00(+0.00%) |
Dec 04, 2019 | 2.930 | 2.990 | 2.910 | 2.910 | 3,969 | -0.02(-0.72%) |
Dec 03, 2019 | 2.960 | 2.980 | 2.875 | 2.931 | 15,147 | -0.10(-3.27%) |
Dec 02, 2019 | 3.130 | 3.140 | 3.010 | 3.030 | 14,379 | -0.10(-3.19%) |
Nov 29, 2019 | 3.250 | 3.250 | 3.010 | 3.130 | 5,800 | +0.10(+3.30%) |
Nov 27, 2019 | 2.825 | 3.210 | 2.825 | 3.030 | 14,000 | +0.11(+3.77%) |
Nov 26, 2019 | 3.060 | 3.134 | 2.910 | 2.920 | 17,161 | -0.21(-6.69%) |
Nov 25, 2019 | 3.250 | 3.400 | 3.040 | 3.129 | 25,625 | +0.08(+2.60%) |
Nov 22, 2019 | 3.257 | 3.453 | 3.040 | 3.050 | 90,800 | -0.09(-2.87%) |
Nov 21, 2019 | 3.100 | 3.170 | 3.100 | 3.140 | 5,491 | +0.04(+1.29%) |
Nov 20, 2019 | 3.410 | 3.441 | 3.100 | 3.100 | 42,101 | -0.27(-8.02%) |
Nov 19, 2019 | 3.550 | 3.570 | 3.310 | 3.370 | 24,006 | -0.20(-5.59%) |
Nov 18, 2019 | 3.450 | 3.610 | 3.450 | 3.570 | 13,433 | -0.03(-0.83%) |
Nov 15, 2019 | 3.570 | 3.650 | 3.551 | 3.600 | 92,200 | -0.05(-1.37%) |
Nov 14, 2019 | 3.760 | 3.887 | 3.410 | 3.650 | 80,513 | -0.03(-0.82%) |
Nov 13, 2019 | 3.710 | 3.800 | 3.610 | 3.680 | 8,101 | -0.09(-2.43%) |
Nov 12, 2019 | 3.900 | 3.900 | 3.710 | 3.772 | 25,444 | -0.15(-3.78%) |
Nov 11, 2019 | 4.060 | 4.060 | 3.815 | 3.920 | 23,658 | -0.25(-6.00%) |
Nov 08, 2019 | 4.150 | 4.390 | 4.100 | 4.170 | 15,400 | +0.09(+2.26%) |
Nov 07, 2019 | 4.330 | 4.600 | 4.078 | 4.078 | 62,542 | -0.27(-6.25%) |
Nov 06, 2019 | 4.480 | 4.620 | 4.310 | 4.350 | 5,560 | -0.15(-3.33%) |
Nov 05, 2019 | 4.190 | 4.640 | 4.061 | 4.500 | 45,900 | +0.30(+7.14%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.060 | 4.200 | 12,312 | +0.09(+2.19%) |
Nov 01, 2019 | 4.160 | 4.222 | 4.045 | 4.110 | 3,200 | +0.05(+1.23%) |
Oct 31, 2019 | 4.010 | 4.130 | 4.010 | 4.060 | 3,941 | -0.05(-1.22%) |
Oct 30, 2019 | 4.120 | 4.500 | 3.970 | 4.110 | 44,916 | +0.00(+0.00%) |
Oct 29, 2019 | 3.850 | 4.250 | 3.850 | 4.110 | 51,323 | +0.20(+5.12%) |
Oct 28, 2019 | 3.990 | 3.990 | 3.860 | 3.910 | 12,809 | -0.06(-1.51%) |
Oct 25, 2019 | 3.950 | 4.000 | 3.900 | 3.970 | 3,100 | +0.02(+0.51%) |
Oct 24, 2019 | 4.210 | 4.210 | 3.900 | 3.950 | 24,650 | -0.11(-2.71%) |
Oct 23, 2019 | 4.110 | 4.110 | 4.060 | 4.060 | 871 | -0.05(-1.21%) |
Oct 22, 2019 | 4.410 | 4.420 | 4.110 | 4.110 | 8,614 | -0.24(-5.52%) |
Oct 21, 2019 | 4.372 | 4.372 | 4.350 | 4.350 | 537 | +0.02(+0.46%) |
Oct 18, 2019 | 4.450 | 4.450 | 4.330 | 4.330 | 5,000 | -0.18(-4.10%) |
Oct 17, 2019 | 4.590 | 4.590 | 4.320 | 4.515 | 5,391 | -0.10(-2.06%) |
Oct 16, 2019 | 4.540 | 4.770 | 4.310 | 4.610 | 20,315 | +0.10(+2.22%) |
Oct 15, 2019 | 4.400 | 5.200 | 4.260 | 4.510 | 158,784 | +0.10(+2.27%) |
Oct 14, 2019 | 4.220 | 4.450 | 4.040 | 4.410 | 90,370 | +0.37(+9.16%) |
Oct 11, 2019 | 4.220 | 4.220 | 4.040 | 4.040 | 3,700 | -0.22(-5.16%) |
Oct 10, 2019 | 4.050 | 4.260 | 4.010 | 4.260 | 7,941 | +0.25(+6.23%) |
Oct 09, 2019 | 4.240 | 4.260 | 4.000 | 4.010 | 5,657 | -0.23(-5.42%) |
Oct 08, 2019 | 4.150 | 4.240 | 3.970 | 4.240 | 16,538 | +0.02(+0.47%) |
Oct 07, 2019 | 4.250 | 4.360 | 4.220 | 4.220 | 10,174 | +0.02(+0.48%) |
Oct 04, 2019 | 4.390 | 4.390 | 4.200 | 4.200 | 5,300 | -0.15(-3.45%) |
Oct 03, 2019 | 4.150 | 4.446 | 4.140 | 4.350 | 23,284 | +0.20(+4.82%) |
Oct 02, 2019 | 4.327 | 4.327 | 4.130 | 4.150 | 14,962 | -0.12(-2.81%) |
Oct 01, 2019 | 4.540 | 4.555 | 4.260 | 4.270 | 12,147 | -0.21(-4.69%) |
Sep 30, 2019 | 4.730 | 4.820 | 4.300 | 4.480 | 27,307 | -0.30(-6.28%) |
Sep 27, 2019 | 4.790 | 4.834 | 4.610 | 4.780 | 10,000 | -0.10(-2.05%) |
Sep 26, 2019 | 4.870 | 4.930 | 4.730 | 4.880 | 6,750 | +0.02(+0.41%) |
Sep 25, 2019 | 5.020 | 5.060 | 4.754 | 4.860 | 13,409 | -0.19(-3.76%) |
Sep 24, 2019 | 5.120 | 5.230 | 4.600 | 5.050 | 46,782 | -0.07(-1.37%) |
Sep 23, 2019 | 5.050 | 5.120 | 5.020 | 5.120 | 24,676 | +0.01(+0.20%) |
Sep 20, 2019 | 5.110 | 5.200 | 5.050 | 5.110 | 31,200 | -0.07(-1.35%) |
Sep 19, 2019 | 5.090 | 5.200 | 4.804 | 5.180 | 27,785 | +0.17(+3.39%) |
Sep 18, 2019 | 4.760 | 5.300 | 4.760 | 5.010 | 95,782 | +0.17(+3.51%) |
Sep 17, 2019 | 5.060 | 5.190 | 4.650 | 4.840 | 36,581 | -0.17(-3.39%) |
Sep 16, 2019 | 5.440 | 6.150 | 4.790 | 5.010 | 236,000 | -0.64(-11.33%) |
Sep 13, 2019 | 5.600 | 6.990 | 5.230 | 5.650 | 2,119,000 | +0.75(+15.31%) |
Sep 12, 2019 | 4.470 | 5.000 | 4.470 | 4.900 | 88,805 | +0.29(+6.29%) |
Sep 11, 2019 | 4.560 | 4.610 | 4.450 | 4.610 | 4,085 | +0.08(+1.77%) |
Sep 10, 2019 | 4.500 | 4.610 | 4.500 | 4.530 | 12,752 | +0.12(+2.72%) |
Sep 09, 2019 | 4.470 | 4.470 | 4.410 | 4.410 | 2,858 | -0.06(-1.34%) |
Sep 06, 2019 | 4.510 | 4.510 | 4.460 | 4.470 | 1,700 | -0.10(-2.19%) |
Sep 05, 2019 | 4.570 | 4.570 | 4.470 | 4.570 | 3,556 | +0.07(+1.56%) |
Sep 04, 2019 | 4.540 | 4.570 | 4.460 | 4.500 | 1,881 | +0.00(+0.00%) |
Sep 03, 2019 | 4.500 | 4.500 | 4.500 | 292 | +0.00(+0.00%) | |
Aug 30, 2019 | 4.514 | 4.523 | 4.460 | 4.500 | 1,900 | +0.00(+0.00%) |
Aug 29, 2019 | 4.520 | 4.550 | 4.500 | 4.500 | 4,589 | -0.03(-0.66%) |
Aug 28, 2019 | 4.510 | 4.550 | 4.500 | 4.530 | 4,404 | +0.03(+0.67%) |
Aug 27, 2019 | 4.600 | 4.600 | 4.500 | 4.500 | 1,468 | +0.00(+0.06%) |
Aug 26, 2019 | 4.497 | 4.497 | 4.497 | 4.497 | 425 | +0.09(+1.98%) |
Aug 23, 2019 | 4.560 | 4.560 | 4.410 | 4.410 | 2,200 | -0.04(-0.90%) |
Aug 22, 2019 | 4.600 | 4.600 | 4.450 | 4.450 | 10,436 | -0.24(-5.12%) |
Aug 21, 2019 | 4.570 | 4.750 | 4.570 | 4.690 | 5,335 | +0.07(+1.61%) |
Aug 20, 2019 | 4.650 | 4.670 | 4.540 | 4.616 | 2,621 | -0.02(-0.52%) |
Aug 19, 2019 | 4.490 | 4.670 | 4.490 | 4.640 | 8,119 | +0.15(+3.29%) |
Aug 16, 2019 | 4.401 | 4.578 | 4.401 | 4.492 | 3,000 | +0.03(+0.71%) |
Aug 15, 2019 | 4.510 | 4.530 | 4.349 | 4.461 | 15,478 | +0.15(+3.50%) |
Aug 14, 2019 | 4.310 | 4.558 | 4.310 | 4.310 | 8,385 | -0.42(-8.88%) |
Aug 13, 2019 | 4.740 | 4.740 | 4.441 | 4.730 | 2,692 | -0.04(-0.84%) |
Aug 12, 2019 | 4.790 | 4.814 | 4.770 | 4.770 | 3,733 | +0.05(+1.06%) |
Aug 09, 2019 | 4.720 | 4.720 | 4.720 | 177 | +0.00(+0.00%) | |
Aug 08, 2019 | 4.830 | 4.970 | 4.720 | 4.720 | 4,600 | -0.14(-2.88%) |
Aug 07, 2019 | 5.020 | 5.020 | 4.780 | 4.860 | 3,637 | -0.13(-2.63%) |
Aug 06, 2019 | 5.090 | 5.140 | 4.910 | 4.991 | 28,537 | -0.03(-0.57%) |
Aug 05, 2019 | 5.420 | 5.420 | 5.020 | 5.020 | 9,223 | -0.41(-7.55%) |
Aug 02, 2019 | 5.390 | 5.450 | 5.360 | 5.430 | 2,300 | +0.08(+1.50%) |
Aug 01, 2019 | 5.350 | 5.430 | 5.350 | 5.350 | 6,082 | +0.00(+0.00%) |
Jul 31, 2019 | 5.400 | 5.430 | 5.320 | 5.350 | 7,197 | -0.04(-0.81%) |
Jul 30, 2019 | 5.380 | 5.450 | 5.330 | 5.394 | 12,465 | +0.08(+1.57%) |
Jul 29, 2019 | 5.420 | 5.460 | 5.310 | 5.310 | 4,483 | -0.16(-2.93%) |
Jul 26, 2019 | 5.380 | 5.490 | 5.380 | 5.470 | 5,700 | +0.16(+3.01%) |
Jul 25, 2019 | 5.208 | 5.410 | 5.208 | 5.310 | 2,821 | -0.10(-1.85%) |
Jul 24, 2019 | 5.470 | 5.500 | 5.410 | 5.410 | 534 | -0.10(-1.81%) |
Jul 23, 2019 | 5.270 | 5.510 | 5.200 | 5.510 | 11,037 | +0.23(+4.45%) |
Jul 22, 2019 | 5.310 | 5.473 | 5.220 | 5.275 | 7,031 | -0.03(-0.66%) |
Jul 19, 2019 | 5.430 | 5.430 | 5.310 | 5.310 | 3,000 | -0.22(-3.98%) |
Jul 18, 2019 | 5.520 | 5.599 | 5.410 | 5.530 | 4,491 | +0.06(+1.10%) |
Jul 17, 2019 | 5.600 | 5.600 | 5.470 | 5.470 | 7,542 | +0.00(+0.00%) |
Jul 16, 2019 | 5.770 | 5.770 | 5.459 | 5.470 | 6,550 | -0.32(-5.53%) |
Jul 15, 2019 | 5.790 | 5.790 | 5.616 | 5.790 | 3,882 | +0.05(+0.87%) |
Jul 12, 2019 | 5.790 | 5.890 | 5.740 | 5.740 | 9,400 | +0.02(+0.38%) |
Jul 11, 2019 | 5.814 | 5.831 | 5.713 | 5.718 | 11,415 | -0.17(-2.92%) |
Jul 10, 2019 | 5.972 | 5.972 | 5.710 | 5.890 | 2,484 | +0.18(+3.15%) |
Jul 09, 2019 | 5.960 | 5.960 | 5.440 | 5.710 | 12,631 | -0.35(-5.78%) |
Jul 08, 2019 | 6.210 | 6.210 | 5.800 | 6.060 | 10,156 | -0.15(-2.42%) |
Jul 05, 2019 | 6.100 | 6.300 | 6.100 | 6.210 | 6,200 | +0.09(+1.47%) |
Jul 03, 2019 | 6.470 | 6.470 | 6.100 | 6.120 | 6,600 | -0.34(-5.23%) |
Jul 02, 2019 | 6.710 | 6.751 | 6.350 | 6.458 | 12,478 | -0.25(-3.76%) |
Jul 01, 2019 | 6.940 | 6.990 | 6.710 | 6.710 | 10,681 | -0.20(-2.89%) |
Jun 28, 2019 | 7.090 | 7.150 | 6.910 | 6.910 | 10,800 | -0.14(-1.99%) |
Jun 27, 2019 | 7.050 | 7.130 | 7.050 | 7.050 | 1,837 | +0.01(+0.14%) |
Jun 26, 2019 | 7.100 | 7.344 | 7.010 | 7.040 | 8,940 | -0.06(-0.85%) |
Jun 25, 2019 | 7.200 | 7.350 | 7.045 | 7.100 | 16,029 | +0.00(+0.00%) |
Jun 24, 2019 | 6.860 | 7.100 | 6.860 | 7.100 | 12,804 | +0.17(+2.45%) |
Jun 21, 2019 | 6.920 | 7.359 | 6.810 | 6.930 | 45,600 | -0.07(-1.00%) |
Jun 20, 2019 | 6.930 | 7.535 | 6.850 | 7.000 | 35,011 | -0.01(-0.14%) |
Jun 19, 2019 | 7.210 | 7.210 | 6.910 | 7.010 | 18,120 | -0.08(-1.13%) |
Jun 18, 2019 | 7.140 | 7.400 | 7.000 | 7.090 | 11,024 | -0.06(-0.84%) |
Jun 17, 2019 | 6.860 | 7.428 | 6.850 | 7.150 | 13,386 | +0.30(+4.38%) |
Jun 14, 2019 | 6.960 | 7.442 | 6.850 | 6.850 | 7,300 | -0.24(-3.39%) |
Jun 13, 2019 | 6.884 | 7.210 | 6.457 | 7.090 | 26,897 | +0.26(+3.81%) |
Jun 12, 2019 | 6.810 | 7.100 | 6.370 | 6.830 | 31,955 | -0.08(-1.16%) |
Jun 11, 2019 | 6.650 | 7.466 | 6.510 | 6.910 | 56,919 | +0.27(+4.06%) |
Jun 10, 2019 | 6.370 | 6.880 | 6.353 | 6.640 | 15,087 | +0.33(+5.23%) |
Jun 07, 2019 | 5.790 | 6.950 | 5.700 | 6.310 | 61,800 | +0.45(+7.68%) |
Jun 06, 2019 | 5.670 | 6.000 | 5.275 | 5.860 | 34,624 | +0.11(+1.91%) |
Jun 05, 2019 | 5.700 | 6.190 | 5.406 | 5.750 | 18,342 | +5.17(+891.38%) |
Jun 04, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 109,584 | -0.02(-3.33%) |