Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.110 | 4.150 | 4.100 | 4.140 | 20,016 | +0.00(+0.00%) |
Jan 30, 2020 | 4.270 | 4.280 | 4.100 | 4.140 | 42,092 | -0.05(-1.19%) |
Jan 29, 2020 | 4.330 | 4.330 | 4.130 | 4.190 | 37,111 | +0.01(+0.24%) |
Jan 28, 2020 | 4.150 | 4.330 | 4.150 | 4.180 | 38,555 | -0.01(-0.24%) |
Jan 27, 2020 | 4.240 | 4.240 | 4.180 | 4.190 | 49,032 | -0.12(-2.78%) |
Jan 24, 2020 | 4.350 | 4.350 | 4.220 | 4.310 | 39,916 | -0.04(-0.92%) |
Jan 23, 2020 | 4.490 | 4.490 | 4.330 | 4.350 | 50,387 | -0.15(-3.33%) |
Jan 22, 2020 | 4.590 | 4.590 | 4.420 | 4.500 | 65,585 | +0.00(+0.00%) |
Jan 21, 2020 | 4.500 | 4.710 | 4.450 | 4.500 | 241,907 | -0.04(-0.88%) |
Jan 20, 2020 | 4.300 | 4.560 | 4.300 | 4.540 | 52,685 | +0.18(+4.13%) |
Jan 17, 2020 | 4.160 | 4.380 | 4.160 | 4.360 | 44,166 | +0.16(+3.81%) |
Jan 16, 2020 | 4.380 | 4.380 | 4.200 | 4.200 | 16,501 | -0.07(-1.64%) |
Jan 15, 2020 | 4.150 | 4.300 | 4.070 | 4.270 | 99,357 | +0.13(+3.14%) |
Jan 14, 2020 | 4.130 | 4.160 | 4.010 | 4.140 | 211,615 | +0.06(+1.47%) |
Jan 13, 2020 | 4.080 | 4.110 | 4.020 | 4.080 | 38,179 | -0.01(-0.24%) |
Jan 10, 2020 | 4.060 | 4.150 | 4.000 | 4.090 | 57,354 | +0.03(+0.74%) |
Jan 09, 2020 | 4.060 | 4.110 | 4.050 | 4.060 | 261,099 | +0.01(+0.25%) |
Jan 08, 2020 | 4.050 | 4.110 | 4.020 | 4.050 | 85,857 | -0.08(-1.94%) |
Jan 07, 2020 | 4.170 | 4.260 | 4.080 | 4.130 | 47,199 | -0.05(-1.20%) |
Jan 06, 2020 | 4.230 | 4.230 | 4.100 | 4.180 | 65,698 | -0.04(-0.95%) |
Jan 03, 2020 | 4.370 | 4.370 | 4.180 | 4.220 | 39,323 | -0.10(-2.31%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.300 | 4.320 | 28,978 | -0.13(-2.92%) |
Dec 31, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) | |
Dec 30, 2019 | 4.320 | 4.390 | 4.290 | 4.380 | 45,977 | +0.07(+1.62%) |
Dec 27, 2019 | 4.350 | 4.400 | 4.270 | 4.310 | 105,428 | -0.09(-2.05%) |
Dec 24, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.10(+2.33%) | |
Dec 23, 2019 | 4.400 | 4.420 | 4.300 | 4.300 | 90,023 | -0.10(-2.27%) |
Dec 20, 2019 | 4.450 | 4.450 | 4.310 | 4.400 | 45,626 | -0.04(-0.90%) |
Dec 19, 2019 | 4.420 | 4.500 | 4.320 | 4.440 | 92,460 | +0.02(+0.45%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.350 | 4.420 | 67,974 | -0.01(-0.23%) |
Dec 17, 2019 | 4.670 | 4.670 | 4.420 | 4.430 | 123,082 | -0.10(-2.21%) |
Dec 16, 2019 | 4.700 | 4.840 | 4.500 | 4.530 | 266,180 | -0.11(-2.37%) |
Dec 13, 2019 | 4.430 | 4.700 | 4.300 | 4.640 | 270,939 | +0.26(+5.94%) |
Dec 12, 2019 | 4.250 | 4.400 | 4.130 | 4.380 | 165,112 | +0.15(+3.55%) |
Dec 11, 2019 | 4.320 | 4.380 | 4.190 | 4.230 | 103,321 | -0.14(-3.20%) |
Dec 10, 2019 | 4.260 | 4.400 | 4.250 | 4.370 | 137,366 | +0.02(+0.46%) |
Dec 09, 2019 | 4.270 | 4.400 | 4.270 | 4.350 | 56,604 | -0.03(-0.68%) |
Dec 06, 2019 | 4.300 | 4.400 | 4.280 | 4.380 | 130,133 | +0.08(+1.86%) |
Dec 05, 2019 | 4.300 | 4.370 | 4.290 | 4.300 | 29,722 | -0.03(-0.69%) |
Dec 04, 2019 | 4.440 | 4.440 | 4.300 | 4.330 | 39,511 | -0.12(-2.70%) |
Dec 03, 2019 | 4.360 | 4.450 | 4.270 | 4.450 | 42,802 | +0.07(+1.60%) |
Dec 02, 2019 | 4.400 | 4.450 | 4.320 | 4.380 | 48,854 | -0.06(-1.35%) |
Nov 29, 2019 | 4.320 | 4.440 | 4.300 | 4.440 | 92,800 | +0.12(+2.78%) |
Nov 28, 2019 | 4.260 | 4.430 | 4.230 | 4.320 | 27,200 | +0.07(+1.65%) |
Nov 27, 2019 | 4.380 | 4.380 | 4.150 | 4.250 | 202,832 | +0.00(+0.00%) |
Nov 26, 2019 | 4.400 | 4.450 | 4.250 | 4.250 | 125,770 | -0.14(-3.19%) |
Nov 25, 2019 | 4.370 | 4.490 | 4.300 | 4.390 | 157,303 | -0.11(-2.44%) |
Nov 22, 2019 | 4.550 | 4.550 | 4.310 | 4.500 | 75,851 | -0.05(-1.10%) |
Nov 21, 2019 | 4.060 | 4.640 | 4.060 | 4.550 | 453,039 | +0.47(+11.52%) |
Nov 20, 2019 | 3.950 | 4.260 | 3.920 | 4.080 | 275,840 | +0.20(+5.15%) |
Nov 19, 2019 | 4.000 | 4.040 | 3.350 | 3.880 | 816,929 | -0.15(-3.72%) |
Nov 18, 2019 | 4.740 | 4.740 | 3.950 | 4.030 | 284,732 | -0.71(-14.98%) |
Nov 15, 2019 | 4.600 | 4.950 | 4.600 | 4.740 | 1,153,751 | +0.30(+6.76%) |
Nov 14, 2019 | 4.180 | 4.500 | 4.110 | 4.440 | 180,815 | +0.19(+4.47%) |
Nov 13, 2019 | 4.280 | 4.330 | 4.200 | 4.250 | 50,464 | -0.06(-1.39%) |
Nov 12, 2019 | 4.260 | 4.350 | 4.250 | 4.310 | 77,756 | -0.04(-0.92%) |
Nov 11, 2019 | 4.280 | 4.370 | 4.280 | 4.350 | 27,010 | -0.06(-1.36%) |
Nov 08, 2019 | 4.310 | 4.410 | 4.170 | 4.410 | 86,906 | +0.11(+2.56%) |
Nov 07, 2019 | 4.170 | 4.430 | 4.170 | 4.300 | 54,451 | +0.04(+0.94%) |
Nov 06, 2019 | 4.300 | 4.330 | 4.260 | 4.260 | 47,541 | -0.04(-0.93%) |
Nov 05, 2019 | 4.380 | 4.380 | 4.270 | 4.300 | 35,235 | -0.08(-1.83%) |
Nov 04, 2019 | 4.420 | 4.490 | 4.380 | 4.380 | 40,515 | -0.09(-2.01%) |
Nov 01, 2019 | 4.510 | 4.540 | 4.410 | 4.470 | 56,532 | -0.05(-1.11%) |
Oct 31, 2019 | 4.530 | 4.560 | 4.430 | 4.520 | 62,929 | +0.03(+0.67%) |
Oct 30, 2019 | 4.460 | 4.510 | 4.460 | 4.490 | 103,221 | -0.01(-0.22%) |
Oct 29, 2019 | 4.530 | 4.560 | 4.430 | 4.500 | 49,161 | -0.03(-0.66%) |
Oct 28, 2019 | 4.500 | 4.610 | 4.500 | 4.530 | 24,523 | +0.03(+0.67%) |
Oct 25, 2019 | 4.500 | 4.550 | 4.450 | 4.500 | 50,650 | -0.02(-0.44%) |
Oct 24, 2019 | 4.570 | 4.610 | 4.450 | 4.520 | 43,555 | +0.02(+0.44%) |
Oct 23, 2019 | 4.310 | 4.550 | 4.300 | 4.500 | 60,328 | +0.13(+2.97%) |
Oct 22, 2019 | 4.400 | 4.460 | 4.350 | 4.370 | 124,500 | -0.08(-1.80%) |
Oct 21, 2019 | 4.440 | 4.490 | 4.360 | 4.450 | 66,294 | +0.00(+0.00%) |
Oct 18, 2019 | 4.550 | 4.580 | 4.370 | 4.450 | 56,701 | -0.10(-2.20%) |
Oct 17, 2019 | 4.590 | 4.700 | 4.550 | 4.550 | 107,188 | +0.04(+0.89%) |
Oct 16, 2019 | 4.410 | 4.540 | 4.410 | 4.510 | 49,816 | +0.08(+1.81%) |
Oct 15, 2019 | 4.420 | 4.470 | 4.310 | 4.430 | 74,384 | +0.02(+0.45%) |
Oct 11, 2019 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 4.730 | 4.740 | 4.360 | 4.410 | 127,713 | -0.29(-6.17%) |
Oct 09, 2019 | 4.810 | 4.870 | 4.700 | 4.700 | 44,815 | -0.11(-2.29%) |
Oct 08, 2019 | 4.970 | 5.000 | 4.760 | 4.810 | 103,063 | -0.21(-4.18%) |
Oct 07, 2019 | 5.050 | 5.100 | 4.950 | 5.020 | 100,478 | -0.07(-1.38%) |
Oct 04, 2019 | 4.980 | 5.120 | 4.930 | 5.090 | 33,450 | +0.13(+2.62%) |
Oct 03, 2019 | 5.050 | 5.080 | 4.950 | 4.960 | 46,829 | -0.12(-2.36%) |
Oct 02, 2019 | 5.100 | 5.110 | 4.970 | 5.080 | 54,392 | +0.05(+0.99%) |
Oct 01, 2019 | 5.190 | 5.220 | 4.980 | 5.030 | 106,181 | -0.17(-3.27%) |
Sep 30, 2019 | 5.220 | 5.260 | 5.180 | 5.200 | 78,148 | -0.03(-0.57%) |
Sep 27, 2019 | 5.000 | 5.300 | 5.000 | 5.230 | 101,660 | +0.19(+3.77%) |
Sep 26, 2019 | 5.140 | 5.150 | 5.000 | 5.040 | 67,550 | -0.12(-2.33%) |
Sep 25, 2019 | 5.020 | 5.180 | 4.950 | 5.160 | 105,496 | +0.13(+2.58%) |
Sep 24, 2019 | 5.300 | 5.310 | 5.020 | 5.030 | 63,836 | -0.19(-3.64%) |
Sep 23, 2019 | 5.190 | 5.240 | 5.160 | 5.220 | 42,914 | -0.08(-1.51%) |
Sep 20, 2019 | 5.320 | 5.320 | 5.240 | 5.300 | 48,144 | +0.01(+0.19%) |
Sep 19, 2019 | 5.330 | 5.440 | 5.260 | 5.290 | 42,836 | -0.05(-0.94%) |
Sep 18, 2019 | 5.490 | 5.490 | 5.240 | 5.340 | 43,512 | +0.00(+0.00%) |
Sep 17, 2019 | 5.540 | 5.580 | 5.240 | 5.340 | 71,292 | -0.22(-3.96%) |
Sep 16, 2019 | 5.680 | 5.750 | 5.560 | 5.560 | 35,455 | -0.18(-3.14%) |
Sep 13, 2019 | 5.860 | 5.900 | 5.600 | 5.740 | 47,821 | -0.11(-1.88%) |
Sep 12, 2019 | 5.910 | 5.940 | 5.780 | 5.850 | 35,027 | -0.09(-1.52%) |
Sep 11, 2019 | 5.990 | 5.990 | 5.810 | 5.940 | 55,978 | +0.03(+0.51%) |
Sep 10, 2019 | 5.890 | 5.960 | 5.810 | 5.910 | 53,001 | +0.02(+0.34%) |
Sep 09, 2019 | 5.910 | 5.910 | 5.780 | 5.890 | 65,839 | +0.12(+2.08%) |
Sep 06, 2019 | 5.550 | 5.880 | 5.500 | 5.770 | 108,842 | +0.22(+3.96%) |
Sep 05, 2019 | 5.570 | 5.570 | 5.290 | 5.550 | 149,928 | +0.03(+0.54%) |
Sep 04, 2019 | 5.090 | 5.560 | 5.050 | 5.520 | 155,511 | +0.48(+9.52%) |
Sep 03, 2019 | 5.030 | 5.050 | 4.990 | 5.040 | 166,931 | -0.04(-0.79%) |
Aug 30, 2019 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 5.010 | 5.160 | 5.010 | 5.080 | 94,990 | +0.05(+0.99%) |
Aug 28, 2019 | 5.080 | 5.100 | 4.950 | 5.030 | 122,691 | -0.07(-1.37%) |
Aug 27, 2019 | 5.270 | 5.270 | 5.060 | 5.100 | 42,582 | -0.16(-3.04%) |
Aug 26, 2019 | 5.170 | 5.300 | 5.060 | 5.260 | 70,958 | +0.11(+2.14%) |
Aug 23, 2019 | 5.200 | 5.290 | 4.990 | 5.150 | 133,159 | -0.17(-3.20%) |
Aug 22, 2019 | 5.410 | 5.480 | 5.290 | 5.320 | 48,512 | -0.09(-1.66%) |
Aug 21, 2019 | 5.510 | 5.580 | 5.390 | 5.410 | 55,686 | -0.07(-1.28%) |
Aug 20, 2019 | 5.610 | 5.760 | 5.330 | 5.480 | 114,664 | -0.15(-2.66%) |
Aug 19, 2019 | 5.710 | 5.710 | 5.580 | 5.630 | 55,297 | -0.04(-0.71%) |
Aug 16, 2019 | 5.710 | 5.790 | 5.650 | 5.670 | 86,295 | -0.01(-0.18%) |
Aug 15, 2019 | 5.840 | 5.980 | 5.450 | 5.680 | 198,550 | -0.18(-3.07%) |
Aug 14, 2019 | 6.120 | 6.230 | 5.850 | 5.860 | 99,568 | -0.37(-5.94%) |
Aug 13, 2019 | 6.250 | 6.300 | 6.010 | 6.230 | 83,010 | -0.04(-0.64%) |
Aug 12, 2019 | 6.430 | 6.450 | 6.220 | 6.270 | 78,167 | -0.20(-3.09%) |
Aug 09, 2019 | 6.150 | 6.800 | 6.150 | 6.470 | 321,394 | +0.22(+3.52%) |
Aug 08, 2019 | 5.970 | 6.270 | 5.970 | 6.250 | 62,579 | +0.22(+3.65%) |
Aug 07, 2019 | 6.180 | 6.190 | 5.900 | 6.030 | 62,585 | -0.09(-1.47%) |
Aug 06, 2019 | 5.880 | 6.210 | 5.880 | 6.120 | 84,619 | -0.02(-0.33%) |
Aug 02, 2019 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Aug 01, 2019 | 6.210 | 6.280 | 5.930 | 6.110 | 91,464 | -0.21(-3.32%) |
Jul 31, 2019 | 6.350 | 6.430 | 6.190 | 6.320 | 40,423 | +0.02(+0.32%) |
Jul 30, 2019 | 6.200 | 6.550 | 6.160 | 6.300 | 187,534 | +0.10(+1.61%) |
Jul 29, 2019 | 6.520 | 6.680 | 6.180 | 6.200 | 129,739 | -0.17(-2.67%) |
Jul 26, 2019 | 6.010 | 6.420 | 6.010 | 6.370 | 157,503 | +0.37(+6.17%) |
Jul 25, 2019 | 5.980 | 6.020 | 5.860 | 6.000 | 75,117 | +0.01(+0.17%) |
Jul 24, 2019 | 6.000 | 6.150 | 5.980 | 5.990 | 62,970 | +0.00(+0.00%) |
Jul 23, 2019 | 6.120 | 6.120 | 5.870 | 5.990 | 49,987 | -0.13(-2.12%) |
Jul 22, 2019 | 6.010 | 6.160 | 6.000 | 6.120 | 67,108 | +0.15(+2.51%) |
Jul 19, 2019 | 5.930 | 6.030 | 5.850 | 5.970 | 49,735 | +0.06(+1.02%) |
Jul 18, 2019 | 5.990 | 6.010 | 5.750 | 5.910 | 54,317 | -0.09(-1.50%) |
Jul 17, 2019 | 5.970 | 6.140 | 5.970 | 6.000 | 48,097 | +0.04(+0.67%) |
Jul 16, 2019 | 6.070 | 6.200 | 5.960 | 5.960 | 75,011 | -0.14(-2.30%) |
Jul 15, 2019 | 5.600 | 6.260 | 5.600 | 6.100 | 203,983 | +0.50(+8.93%) |
Jul 12, 2019 | 5.780 | 5.780 | 5.580 | 5.600 | 73,004 | -0.19(-3.28%) |
Jul 11, 2019 | 5.820 | 5.830 | 5.700 | 5.790 | 77,378 | +0.00(+0.00%) |
Jul 10, 2019 | 5.840 | 5.850 | 5.710 | 5.790 | 51,114 | -0.08(-1.36%) |
Jul 09, 2019 | 5.800 | 5.890 | 5.800 | 5.870 | 24,251 | +0.09(+1.56%) |
Jul 08, 2019 | 5.870 | 5.960 | 5.780 | 5.780 | 37,829 | -0.14(-2.36%) |
Jul 05, 2019 | 5.790 | 5.940 | 5.740 | 5.920 | 23,938 | +0.11(+1.89%) |
Jul 04, 2019 | 5.840 | 5.880 | 5.750 | 5.810 | 35,639 | -0.04(-0.68%) |
Jul 03, 2019 | 5.850 | 5.940 | 5.820 | 5.850 | 47,554 | +0.05(+0.86%) |
Jul 02, 2019 | 5.950 | 6.050 | 5.800 | 5.800 | 46,405 | -0.17(-2.85%) |
Jun 28, 2019 | 5.970 | 5.970 | 5.970 | 0 | -0.06(-1.00%) | |
Jun 27, 2019 | 5.870 | 6.060 | 5.770 | 6.030 | 35,072 | +0.18(+3.08%) |
Jun 26, 2019 | 5.780 | 5.870 | 5.690 | 5.850 | 35,148 | +0.29(+5.22%) |
Jun 25, 2019 | 5.600 | 5.640 | 5.550 | 5.560 | 58,430 | -0.08(-1.42%) |
Jun 24, 2019 | 5.750 | 5.830 | 5.630 | 5.640 | 45,205 | -0.06(-1.05%) |
Jun 21, 2019 | 5.950 | 5.990 | 5.700 | 5.700 | 128,431 | -0.27(-4.52%) |
Jun 20, 2019 | 6.050 | 6.150 | 5.910 | 5.970 | 54,510 | -0.04(-0.67%) |
Jun 19, 2019 | 6.150 | 6.200 | 5.950 | 6.010 | 32,748 | -0.13(-2.12%) |
Jun 18, 2019 | 6.040 | 6.250 | 5.960 | 6.140 | 125,465 | +0.14(+2.33%) |
Jun 17, 2019 | 6.030 | 6.050 | 5.940 | 6.000 | 41,104 | +0.00(+0.00%) |
Jun 14, 2019 | 5.980 | 6.100 | 5.930 | 6.000 | 41,429 | +0.01(+0.17%) |
Jun 13, 2019 | 5.950 | 6.070 | 5.920 | 5.990 | 95,635 | -0.04(-0.66%) |
Jun 12, 2019 | 6.140 | 6.140 | 5.950 | 6.030 | 48,495 | -0.12(-1.95%) |
Jun 11, 2019 | 6.120 | 6.210 | 6.110 | 6.150 | 69,553 | +0.07(+1.15%) |
Jun 10, 2019 | 6.010 | 6.190 | 6.010 | 6.080 | 42,459 | +0.11(+1.84%) |
Jun 07, 2019 | 5.880 | 6.160 | 5.850 | 5.970 | 103,395 | +0.11(+1.88%) |
Jun 06, 2019 | 5.840 | 5.890 | 5.780 | 5.860 | 58,597 | +0.01(+0.17%) |
Jun 05, 2019 | 5.900 | 5.900 | 5.680 | 5.850 | 47,996 | +0.02(+0.34%) |
Jun 04, 2019 | 5.730 | 5.880 | 5.670 | 5.830 | 66,803 | +0.13(+2.28%) |
Jun 03, 2019 | 5.970 | 6.030 | 5.620 | 5.700 | 87,346 | -0.24(-4.04%) |
May 31, 2019 | 5.930 | 6.040 | 5.730 | 5.940 | 136,725 | -0.05(-0.83%) |
May 30, 2019 | 6.300 | 6.300 | 5.860 | 5.990 | 152,391 | -0.31(-4.92%) |
May 29, 2019 | 5.880 | 6.310 | 5.780 | 6.300 | 254,147 | +0.39(+6.60%) |
May 28, 2019 | 5.590 | 5.920 | 5.590 | 5.910 | 324,552 | +0.34(+6.10%) |
May 27, 2019 | 5.330 | 5.580 | 5.330 | 5.570 | 100,016 | +0.25(+4.70%) |
May 24, 2019 | 5.310 | 5.360 | 5.180 | 5.320 | 103,971 | +0.03(+0.57%) |
May 23, 2019 | 5.460 | 5.540 | 5.280 | 5.290 | 111,425 | -0.26(-4.68%) |
May 22, 2019 | 5.550 | 5.590 | 5.450 | 5.550 | 58,021 | -0.01(-0.18%) |
May 21, 2019 | 5.620 | 5.640 | 5.530 | 5.560 | 71,316 | -0.11(-1.94%) |
May 17, 2019 | 5.670 | 5.670 | 5.670 | 0 | +0.10(+1.80%) | |
May 16, 2019 | 5.550 | 5.650 | 5.540 | 5.570 | 51,894 | +0.04(+0.72%) |
May 15, 2019 | 5.680 | 5.680 | 5.370 | 5.530 | 171,186 | -0.10(-1.78%) |
May 14, 2019 | 5.510 | 5.790 | 5.430 | 5.630 | 244,388 | +0.26(+4.84%) |
May 13, 2019 | 5.430 | 5.450 | 5.290 | 5.370 | 98,653 | -0.14(-2.54%) |
May 10, 2019 | 5.650 | 5.700 | 5.440 | 5.510 | 180,321 | -0.12(-2.13%) |
May 09, 2019 | 5.290 | 5.660 | 4.950 | 5.630 | 563,809 | +0.33(+6.23%) |
May 08, 2019 | 5.250 | 5.330 | 5.160 | 5.300 | 104,383 | -0.03(-0.56%) |
May 07, 2019 | 5.350 | 5.370 | 5.200 | 5.330 | 88,331 | -0.02(-0.37%) |
May 06, 2019 | 5.250 | 5.370 | 5.210 | 5.350 | 93,309 | +0.04(+0.75%) |
May 03, 2019 | 5.130 | 5.340 | 5.060 | 5.310 | 49,292 | +0.19(+3.71%) |
May 02, 2019 | 5.280 | 5.420 | 5.120 | 5.120 | 178,216 | -0.22(-4.12%) |
May 01, 2019 | 5.260 | 5.370 | 5.250 | 5.340 | 79,557 | +0.09(+1.71%) |
Apr 30, 2019 | 5.330 | 5.380 | 5.250 | 5.250 | 43,732 | -0.05(-0.94%) |
Apr 29, 2019 | 5.400 | 5.540 | 5.270 | 5.300 | 60,833 | -0.08(-1.49%) |
Apr 26, 2019 | 5.310 | 5.440 | 5.240 | 5.380 | 94,641 | +0.04(+0.75%) |
Apr 25, 2019 | 5.450 | 5.450 | 5.290 | 5.340 | 56,634 | -0.06(-1.11%) |
Apr 24, 2019 | 5.480 | 5.550 | 5.380 | 5.400 | 107,198 | -0.12(-2.17%) |
Apr 23, 2019 | 5.710 | 5.710 | 5.460 | 5.520 | 87,076 | +0.13(+2.41%) |
Apr 22, 2019 | 5.240 | 5.490 | 5.240 | 5.390 | 107,326 | +0.14(+2.67%) |
Apr 18, 2019 | 5.250 | 5.250 | 5.250 | 0 | -0.13(-2.42%) | |
Apr 17, 2019 | 5.340 | 5.380 | 5.220 | 5.380 | 127,439 | +0.16(+3.07%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.180 | 5.220 | 79,596 | +0.02(+0.38%) |
Apr 15, 2019 | 5.390 | 5.400 | 5.120 | 5.200 | 156,013 | -0.19(-3.53%) |
Apr 12, 2019 | 5.410 | 5.450 | 5.260 | 5.390 | 86,488 | +0.06(+1.13%) |
Apr 11, 2019 | 5.510 | 5.520 | 5.300 | 5.330 | 145,754 | -0.20(-3.62%) |
Apr 10, 2019 | 5.450 | 5.770 | 5.360 | 5.530 | 113,090 | +0.02(+0.36%) |
Apr 09, 2019 | 5.800 | 5.810 | 5.460 | 5.510 | 153,709 | -0.29(-5.00%) |
Apr 08, 2019 | 5.910 | 5.910 | 5.800 | 5.800 | 73,242 | -0.07(-1.19%) |
Apr 05, 2019 | 5.670 | 5.970 | 5.670 | 5.870 | 96,977 | +0.15(+2.62%) |
Apr 04, 2019 | 5.860 | 5.860 | 5.700 | 5.720 | 41,789 | -0.03(-0.52%) |
Apr 03, 2019 | 5.830 | 5.920 | 5.700 | 5.750 | 111,697 | -0.08(-1.37%) |
Apr 02, 2019 | 6.080 | 6.090 | 5.730 | 5.830 | 178,959 | -0.24(-3.95%) |
Apr 01, 2019 | 5.770 | 6.220 | 5.720 | 6.070 | 370,822 | +0.45(+8.01%) |
Mar 29, 2019 | 5.350 | 5.650 | 5.350 | 5.620 | 165,221 | +0.30(+5.64%) |
Mar 28, 2019 | 5.390 | 5.440 | 5.300 | 5.320 | 76,480 | -0.12(-2.21%) |
Mar 27, 2019 | 5.500 | 5.550 | 5.270 | 5.440 | 174,790 | -0.09(-1.63%) |
Mar 26, 2019 | 5.600 | 5.690 | 5.430 | 5.530 | 184,122 | -0.04(-0.72%) |
Mar 25, 2019 | 5.290 | 5.680 | 5.200 | 5.570 | 236,338 | +0.34(+6.50%) |
Mar 22, 2019 | 5.320 | 5.320 | 5.050 | 5.230 | 192,791 | -0.05(-0.95%) |
Mar 21, 2019 | 5.270 | 5.320 | 5.240 | 5.280 | 81,660 | -0.01(-0.19%) |
Mar 20, 2019 | 5.340 | 5.460 | 5.250 | 5.290 | 104,757 | -0.08(-1.49%) |
Mar 19, 2019 | 5.250 | 5.440 | 5.060 | 5.370 | 363,970 | +0.15(+2.87%) |
Mar 18, 2019 | 5.710 | 5.800 | 5.150 | 5.220 | 497,583 | -0.41(-7.28%) |
Mar 15, 2019 | 5.210 | 5.820 | 5.010 | 5.630 | 743,294 | +0.50(+9.75%) |
Mar 14, 2019 | 4.790 | 5.220 | 4.780 | 5.130 | 363,292 | +0.34(+7.10%) |
Mar 13, 2019 | 4.850 | 4.850 | 4.740 | 4.790 | 54,453 | -0.04(-0.83%) |
Mar 12, 2019 | 4.880 | 4.910 | 4.790 | 4.830 | 47,875 | -0.05(-1.02%) |
Mar 11, 2019 | 4.610 | 4.880 | 4.610 | 4.880 | 99,834 | +0.28(+6.09%) |
Mar 08, 2019 | 4.620 | 4.660 | 4.570 | 4.600 | 67,484 | -0.11(-2.34%) |
Mar 07, 2019 | 4.800 | 4.840 | 4.580 | 4.710 | 145,063 | -0.06(-1.26%) |
Mar 06, 2019 | 4.800 | 4.890 | 4.730 | 4.770 | 64,678 | -0.03(-0.63%) |
Mar 05, 2019 | 4.690 | 4.860 | 4.690 | 4.800 | 45,191 | +0.07(+1.48%) |
Mar 04, 2019 | 4.830 | 4.920 | 4.690 | 4.730 | 121,116 | -0.12(-2.47%) |
Mar 01, 2019 | 4.720 | 4.870 | 4.720 | 4.850 | 53,325 | +0.05(+1.04%) |
Feb 28, 2019 | 4.790 | 4.870 | 4.740 | 4.800 | 51,243 | -0.03(-0.62%) |
Feb 27, 2019 | 4.970 | 4.980 | 4.800 | 4.830 | 183,378 | -0.14(-2.82%) |
Feb 26, 2019 | 4.950 | 4.990 | 4.930 | 4.970 | 46,838 | +0.00(+0.00%) |
Feb 25, 2019 | 4.960 | 5.100 | 4.950 | 4.970 | 70,590 | +0.02(+0.40%) |
Feb 22, 2019 | 5.000 | 5.000 | 4.850 | 4.950 | 64,276 | +0.07(+1.43%) |
Feb 21, 2019 | 5.100 | 5.100 | 4.820 | 4.880 | 145,997 | -0.15(-2.98%) |
Feb 20, 2019 | 5.280 | 5.280 | 4.960 | 5.030 | 115,225 | -0.14(-2.71%) |
Feb 19, 2019 | 5.170 | 5.240 | 5.150 | 5.170 | 83,274 | +0.04(+0.78%) |
Feb 15, 2019 | 5.130 | 5.130 | 5.130 | 0 | +0.09(+1.79%) | |
Feb 14, 2019 | 5.100 | 5.130 | 5.010 | 5.040 | 48,092 | -0.13(-2.51%) |
Feb 13, 2019 | 5.100 | 5.240 | 5.070 | 5.170 | 105,152 | +0.13(+2.58%) |
Feb 12, 2019 | 4.910 | 5.100 | 4.810 | 5.040 | 194,542 | +0.17(+3.49%) |
Feb 11, 2019 | 4.960 | 4.960 | 4.810 | 4.870 | 48,967 | -0.04(-0.81%) |
Feb 08, 2019 | 4.920 | 4.950 | 4.850 | 4.910 | 79,353 | -0.09(-1.80%) |
Feb 07, 2019 | 5.050 | 5.080 | 4.910 | 5.000 | 93,436 | -0.10(-1.96%) |
Feb 06, 2019 | 5.370 | 5.370 | 5.050 | 5.100 | 121,824 | -0.16(-3.04%) |
Feb 05, 2019 | 4.910 | 5.330 | 4.910 | 5.260 | 306,622 | +0.37(+7.57%) |
Feb 04, 2019 | 4.730 | 4.900 | 4.700 | 4.890 | 89,369 | +0.17(+3.60%) |