Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.510 | 3.790 | 3.510 | 3.610 | 3,056,200 | -0.22(-5.74%) |
Feb 27, 2020 | 3.800 | 3.890 | 2.960 | 3.830 | 5,066,313 | -0.02(-0.52%) |
Feb 26, 2020 | 4.280 | 4.350 | 3.810 | 3.850 | 4,215,623 | -0.44(-10.26%) |
Feb 25, 2020 | 4.540 | 4.638 | 4.220 | 4.290 | 3,304,170 | -0.15(-3.38%) |
Feb 24, 2020 | 4.780 | 4.900 | 4.405 | 4.440 | 4,932,040 | -0.53(-10.66%) |
Feb 21, 2020 | 5.100 | 5.120 | 4.815 | 4.970 | 2,226,800 | -0.15(-2.93%) |
Feb 20, 2020 | 5.100 | 5.230 | 5.050 | 5.120 | 888,937 | +0.07(+1.39%) |
Feb 19, 2020 | 5.010 | 5.140 | 5.010 | 5.050 | 931,179 | +0.04(+0.80%) |
Feb 18, 2020 | 5.010 | 5.060 | 4.890 | 5.010 | 1,609,982 | +0.00(+0.00%) |
Feb 14, 2020 | 5.110 | 5.170 | 5.010 | 5.010 | 1,277,100 | -0.10(-1.96%) |
Feb 13, 2020 | 5.200 | 5.300 | 5.080 | 5.110 | 822,495 | -0.11(-2.11%) |
Feb 12, 2020 | 5.480 | 5.590 | 5.180 | 5.220 | 1,249,380 | -0.22(-4.04%) |
Feb 11, 2020 | 5.140 | 5.590 | 5.110 | 5.440 | 1,622,025 | +0.35(+6.88%) |
Feb 10, 2020 | 4.990 | 5.105 | 4.980 | 5.090 | 968,873 | +0.06(+1.19%) |
Feb 07, 2020 | 5.260 | 5.330 | 5.020 | 5.030 | 1,222,300 | -0.25(-4.73%) |
Feb 06, 2020 | 5.050 | 5.320 | 5.030 | 5.280 | 1,587,484 | +0.23(+4.55%) |
Feb 05, 2020 | 5.100 | 5.190 | 4.910 | 5.050 | 1,981,285 | -0.03(-0.59%) |
Feb 04, 2020 | 5.230 | 5.240 | 5.060 | 5.080 | 2,303,269 | -0.11(-2.12%) |
Feb 03, 2020 | 5.280 | 5.320 | 5.160 | 5.190 | 1,818,354 | -0.07(-1.33%) |
Jan 31, 2020 | 5.340 | 5.380 | 5.190 | 5.260 | 1,446,600 | -0.13(-2.41%) |
Jan 30, 2020 | 5.360 | 5.400 | 5.190 | 5.390 | 1,708,092 | -0.07(-1.28%) |
Jan 29, 2020 | 5.570 | 5.630 | 5.370 | 5.460 | 870,611 | -0.10(-1.80%) |
Jan 28, 2020 | 5.420 | 5.630 | 5.420 | 5.560 | 1,281,637 | +0.16(+2.96%) |
Jan 27, 2020 | 5.310 | 5.430 | 5.250 | 5.400 | 923,247 | -0.05(-0.92%) |
Jan 24, 2020 | 5.230 | 5.470 | 5.150 | 5.450 | 1,846,000 | +0.18(+3.42%) |
Jan 23, 2020 | 5.240 | 5.370 | 5.185 | 5.270 | 1,516,117 | +0.02(+0.38%) |
Jan 22, 2020 | 5.310 | 5.340 | 5.190 | 5.250 | 1,380,379 | -0.05(-0.94%) |
Jan 21, 2020 | 5.500 | 5.545 | 5.230 | 5.300 | 2,129,005 | -0.22(-3.99%) |
Jan 17, 2020 | 5.660 | 5.670 | 5.430 | 5.520 | 2,347,400 | -0.08(-1.43%) |
Jan 16, 2020 | 5.490 | 6.240 | 5.480 | 5.600 | 5,742,897 | +0.27(+5.07%) |
Jan 15, 2020 | 5.550 | 5.620 | 5.320 | 5.330 | 2,521,565 | -0.21(-3.79%) |
Jan 14, 2020 | 5.550 | 5.600 | 5.490 | 5.540 | 2,001,782 | -0.01(-0.18%) |
Jan 13, 2020 | 5.510 | 5.670 | 5.490 | 5.550 | 1,206,909 | +0.01(+0.18%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.430 | 5.540 | 1,313,200 | -0.07(-1.25%) |
Jan 09, 2020 | 5.670 | 5.850 | 5.570 | 5.610 | 1,720,806 | -0.02(-0.36%) |
Jan 08, 2020 | 5.820 | 5.900 | 5.610 | 5.630 | 2,143,008 | -0.22(-3.76%) |
Jan 07, 2020 | 6.280 | 6.360 | 5.840 | 5.850 | 2,702,460 | -0.40(-6.40%) |
Jan 06, 2020 | 5.910 | 6.320 | 5.850 | 6.250 | 1,898,316 | +0.25(+4.17%) |
Jan 03, 2020 | 6.030 | 6.180 | 5.960 | 6.000 | 1,471,500 | -0.18(-2.91%) |
Jan 02, 2020 | 6.420 | 6.480 | 6.170 | 6.180 | 1,731,441 | -0.22(-3.44%) |
Dec 31, 2019 | 6.390 | 6.555 | 6.360 | 6.400 | 2,853,700 | +0.01(+0.16%) |
Dec 30, 2019 | 6.290 | 6.450 | 6.030 | 6.390 | 1,205,128 | +0.13(+2.08%) |
Dec 27, 2019 | 6.480 | 6.650 | 6.210 | 6.260 | 1,289,500 | -0.22(-3.40%) |
Dec 26, 2019 | 6.600 | 6.670 | 6.310 | 6.480 | 1,596,280 | -0.07(-1.07%) |
Dec 24, 2019 | 6.590 | 6.650 | 6.500 | 6.550 | 1,070,100 | +0.00(+0.00%) |
Dec 23, 2019 | 6.040 | 6.740 | 6.010 | 6.550 | 2,939,423 | +0.53(+8.80%) |
Dec 20, 2019 | 6.080 | 6.140 | 5.880 | 6.020 | 1,554,500 | -0.07(-1.15%) |
Dec 19, 2019 | 6.000 | 6.280 | 5.970 | 6.090 | 1,838,443 | +0.16(+2.70%) |
Dec 18, 2019 | 5.440 | 6.070 | 5.440 | 5.930 | 1,841,925 | +0.51(+9.41%) |
Dec 17, 2019 | 5.560 | 5.580 | 5.360 | 5.420 | 886,855 | -0.15(-2.61%) |
Dec 16, 2019 | 5.610 | 5.710 | 5.490 | 5.565 | 1,181,778 | -0.01(-0.27%) |
Dec 13, 2019 | 5.440 | 5.710 | 5.360 | 5.580 | 1,013,800 | +0.12(+2.20%) |
Dec 12, 2019 | 5.400 | 5.550 | 5.325 | 5.460 | 939,202 | +0.09(+1.68%) |
Dec 11, 2019 | 5.410 | 5.610 | 5.240 | 5.370 | 1,340,436 | -0.03(-0.56%) |
Dec 10, 2019 | 5.380 | 5.435 | 5.250 | 5.400 | 988,116 | +0.01(+0.19%) |
Dec 09, 2019 | 5.600 | 5.660 | 5.390 | 5.390 | 893,702 | -0.27(-4.77%) |
Dec 06, 2019 | 5.810 | 5.855 | 5.530 | 5.660 | 893,600 | -0.14(-2.41%) |
Dec 05, 2019 | 5.810 | 5.970 | 5.770 | 5.800 | 1,325,842 | +0.03(+0.52%) |
Dec 04, 2019 | 5.550 | 5.800 | 5.490 | 5.770 | 1,179,644 | +0.29(+5.29%) |
Dec 03, 2019 | 5.270 | 5.490 | 5.190 | 5.480 | 1,128,201 | +0.14(+2.62%) |
Dec 02, 2019 | 5.250 | 5.430 | 5.180 | 5.340 | 1,176,697 | +0.28(+5.53%) |
Nov 29, 2019 | 5.240 | 5.240 | 5.030 | 5.060 | 788,800 | -0.21(-3.89%) |
Nov 27, 2019 | 5.280 | 5.395 | 5.230 | 5.265 | 643,400 | -0.07(-1.22%) |
Nov 26, 2019 | 5.290 | 5.430 | 5.250 | 5.330 | 848,555 | +0.04(+0.85%) |
Nov 25, 2019 | 5.240 | 5.350 | 5.210 | 5.285 | 1,604,817 | +0.08(+1.63%) |
Nov 22, 2019 | 5.390 | 5.440 | 5.160 | 5.200 | 1,136,100 | -0.16(-2.99%) |
Nov 21, 2019 | 5.390 | 5.410 | 5.260 | 5.360 | 1,851,339 | +0.00(+0.00%) |
Nov 20, 2019 | 5.660 | 5.700 | 5.340 | 5.360 | 1,428,235 | -0.37(-6.46%) |
Nov 19, 2019 | 5.760 | 5.840 | 5.340 | 5.730 | 2,091,677 | +0.41(+7.71%) |
Nov 18, 2019 | 5.320 | 5.390 | 5.260 | 5.320 | 1,931,230 | -0.02(-0.37%) |
Nov 15, 2019 | 5.920 | 5.925 | 5.340 | 5.340 | 2,410,200 | -0.54(-9.18%) |
Nov 14, 2019 | 6.020 | 6.040 | 5.860 | 5.880 | 1,542,183 | -0.14(-2.33%) |
Nov 13, 2019 | 6.340 | 6.340 | 6.000 | 6.020 | 1,251,736 | -0.36(-5.64%) |
Nov 12, 2019 | 6.430 | 6.505 | 6.280 | 6.380 | 1,472,787 | -0.05(-0.78%) |
Nov 11, 2019 | 6.500 | 6.640 | 6.360 | 6.430 | 2,116,917 | -0.07(-1.08%) |
Nov 08, 2019 | 6.580 | 6.890 | 6.360 | 6.500 | 2,653,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.750 | 6.840 | 6.410 | 6.500 | 3,382,182 | +0.20(+3.17%) |
Nov 06, 2019 | 6.460 | 6.460 | 6.220 | 6.300 | 1,060,231 | -0.18(-2.78%) |
Nov 05, 2019 | 6.200 | 6.490 | 6.180 | 6.480 | 1,090,930 | +0.27(+4.35%) |
Nov 04, 2019 | 6.270 | 6.505 | 6.190 | 6.210 | 1,046,489 | +0.04(+0.65%) |
Nov 01, 2019 | 6.170 | 6.250 | 6.020 | 6.170 | 967,200 | +0.02(+0.33%) |
Oct 31, 2019 | 6.210 | 6.280 | 6.010 | 6.150 | 1,237,766 | -0.01(-0.16%) |
Oct 30, 2019 | 6.420 | 6.680 | 6.060 | 6.160 | 3,524,796 | -0.28(-4.35%) |
Oct 29, 2019 | 6.440 | 6.505 | 6.240 | 6.440 | 1,234,059 | +0.02(+0.31%) |
Oct 28, 2019 | 6.340 | 6.500 | 6.340 | 6.420 | 1,540,155 | +0.14(+2.23%) |
Oct 25, 2019 | 6.140 | 6.350 | 6.130 | 6.280 | 1,685,600 | +0.10(+1.62%) |
Oct 24, 2019 | 6.130 | 6.200 | 6.030 | 6.180 | 812,137 | +0.05(+0.82%) |
Oct 23, 2019 | 5.930 | 6.160 | 5.810 | 6.130 | 876,381 | +0.23(+3.90%) |
Oct 22, 2019 | 5.770 | 5.990 | 5.680 | 5.900 | 1,059,650 | +0.12(+2.08%) |
Oct 21, 2019 | 5.900 | 6.030 | 5.770 | 5.780 | 689,216 | -0.08(-1.45%) |
Oct 18, 2019 | 6.080 | 6.250 | 5.810 | 5.865 | 1,333,400 | -0.17(-2.74%) |
Oct 17, 2019 | 5.710 | 6.050 | 5.660 | 6.030 | 1,598,030 | +0.36(+6.26%) |
Oct 16, 2019 | 5.570 | 5.765 | 5.560 | 5.675 | 2,041,569 | +0.10(+1.89%) |
Oct 15, 2019 | 5.450 | 5.600 | 5.390 | 5.570 | 1,644,155 | +0.11(+2.01%) |
Oct 14, 2019 | 5.570 | 5.638 | 5.340 | 5.460 | 1,591,191 | -0.10(-1.80%) |
Oct 11, 2019 | 5.470 | 5.855 | 5.440 | 5.560 | 2,038,600 | +0.15(+2.87%) |
Oct 10, 2019 | 5.280 | 5.545 | 5.220 | 5.405 | 1,648,825 | +0.12(+2.27%) |
Oct 09, 2019 | 5.330 | 5.350 | 5.235 | 5.285 | 772,650 | -0.02(-0.38%) |
Oct 08, 2019 | 5.290 | 5.370 | 5.200 | 5.305 | 627,083 | -0.10(-1.76%) |
Oct 07, 2019 | 5.550 | 5.634 | 5.390 | 5.400 | 1,026,545 | -0.13(-2.35%) |
Oct 04, 2019 | 5.600 | 5.650 | 5.410 | 5.530 | 564,900 | -0.07(-1.25%) |
Oct 03, 2019 | 5.590 | 5.670 | 5.490 | 5.600 | 748,499 | -0.03(-0.53%) |
Oct 02, 2019 | 5.680 | 5.780 | 5.480 | 5.630 | 1,481,075 | -0.13(-2.26%) |
Oct 01, 2019 | 5.950 | 6.100 | 5.690 | 5.760 | 3,018,446 | -0.27(-4.48%) |
Sep 30, 2019 | 6.260 | 6.280 | 6.010 | 6.030 | 2,245,397 | -0.20(-3.21%) |
Sep 27, 2019 | 6.300 | 6.460 | 6.210 | 6.230 | 901,700 | -0.10(-1.58%) |
Sep 26, 2019 | 6.520 | 6.600 | 6.245 | 6.330 | 1,552,340 | -0.18(-2.76%) |
Sep 25, 2019 | 6.350 | 6.610 | 6.240 | 6.510 | 2,260,634 | +0.15(+2.36%) |
Sep 24, 2019 | 5.940 | 6.500 | 5.870 | 6.360 | 3,175,178 | +0.32(+5.30%) |
Sep 23, 2019 | 6.300 | 6.420 | 5.960 | 6.040 | 3,783,107 | -0.32(-5.03%) |
Sep 20, 2019 | 6.550 | 6.690 | 6.260 | 6.360 | 3,212,900 | -0.14(-2.15%) |
Sep 19, 2019 | 7.100 | 7.110 | 6.480 | 6.500 | 3,259,555 | -0.62(-8.71%) |
Sep 18, 2019 | 6.440 | 7.230 | 6.410 | 7.120 | 7,091,245 | +0.67(+10.39%) |
Sep 17, 2019 | 6.530 | 6.560 | 6.270 | 6.450 | 3,619,595 | -0.15(-2.27%) |
Sep 16, 2019 | 6.030 | 6.820 | 5.980 | 6.600 | 4,071,706 | +0.54(+8.91%) |
Sep 13, 2019 | 6.030 | 6.270 | 5.970 | 6.060 | 3,807,000 | +0.04(+0.66%) |
Sep 12, 2019 | 5.710 | 6.050 | 5.670 | 6.020 | 3,559,336 | +0.31(+5.43%) |
Sep 11, 2019 | 5.260 | 5.800 | 5.210 | 5.710 | 4,569,778 | +0.47(+8.97%) |
Sep 10, 2019 | 5.130 | 5.410 | 5.070 | 5.240 | 2,542,839 | +0.11(+2.14%) |
Sep 09, 2019 | 4.800 | 5.320 | 4.790 | 5.130 | 2,085,942 | +0.35(+7.32%) |
Sep 06, 2019 | 4.600 | 4.925 | 4.580 | 4.780 | 1,497,700 | +0.15(+3.24%) |
Sep 05, 2019 | 4.330 | 4.650 | 4.320 | 4.630 | 1,437,494 | +0.37(+8.69%) |
Sep 04, 2019 | 4.210 | 4.330 | 4.140 | 4.260 | 1,244,219 | +0.07(+1.67%) |
Sep 03, 2019 | 4.000 | 4.190 | 4.000 | 4.190 | 1,308,406 | +0.17(+4.23%) |
Aug 30, 2019 | 3.960 | 4.080 | 3.940 | 4.020 | 658,100 | +0.05(+1.26%) |
Aug 29, 2019 | 4.000 | 4.070 | 3.930 | 3.970 | 623,153 | +0.02(+0.51%) |
Aug 28, 2019 | 3.920 | 4.150 | 3.920 | 3.950 | 1,151,273 | +0.06(+1.54%) |
Aug 27, 2019 | 3.980 | 4.015 | 3.750 | 3.890 | 1,118,620 | -0.08(-2.02%) |
Aug 26, 2019 | 3.950 | 4.020 | 3.870 | 3.970 | 681,033 | +0.09(+2.32%) |
Aug 23, 2019 | 4.000 | 4.120 | 3.870 | 3.880 | 1,505,100 | -0.17(-4.20%) |
Aug 22, 2019 | 4.050 | 4.140 | 3.990 | 4.050 | 974,870 | +0.02(+0.50%) |
Aug 21, 2019 | 3.810 | 4.090 | 3.810 | 4.030 | 2,055,656 | +0.22(+5.77%) |
Aug 20, 2019 | 4.050 | 4.090 | 3.770 | 3.810 | 2,274,015 | -0.23(-5.69%) |
Aug 19, 2019 | 4.330 | 4.330 | 3.930 | 4.040 | 2,882,566 | -0.22(-5.16%) |
Aug 16, 2019 | 4.210 | 4.360 | 4.105 | 4.260 | 2,150,600 | +0.06(+1.43%) |
Aug 15, 2019 | 4.390 | 4.550 | 4.185 | 4.200 | 1,855,930 | -0.21(-4.76%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.370 | 4.410 | 1,464,073 | -0.29(-6.17%) |
Aug 13, 2019 | 4.800 | 4.890 | 4.660 | 4.700 | 1,453,465 | -0.15(-3.09%) |
Aug 12, 2019 | 4.630 | 4.980 | 4.610 | 4.850 | 3,103,832 | +0.22(+4.75%) |
Aug 09, 2019 | 4.550 | 4.740 | 4.460 | 4.630 | 2,943,800 | +0.06(+1.31%) |
Aug 08, 2019 | 4.160 | 4.650 | 3.970 | 4.570 | 3,565,583 | +0.71(+18.39%) |
Aug 07, 2019 | 3.820 | 3.890 | 3.780 | 3.860 | 1,419,880 | +0.00(+0.00%) |
Aug 06, 2019 | 3.980 | 4.030 | 3.830 | 3.860 | 954,959 | -0.09(-2.28%) |
Aug 05, 2019 | 4.070 | 4.100 | 3.920 | 3.950 | 1,340,471 | -0.17(-4.13%) |
Aug 02, 2019 | 4.170 | 4.200 | 4.030 | 4.120 | 1,596,500 | -0.06(-1.44%) |
Aug 01, 2019 | 4.210 | 4.340 | 4.100 | 4.180 | 1,515,835 | -0.01(-0.24%) |
Jul 31, 2019 | 4.150 | 4.270 | 4.090 | 4.190 | 1,445,154 | +0.04(+0.96%) |
Jul 30, 2019 | 4.160 | 4.285 | 4.130 | 4.150 | 640,472 | -0.02(-0.48%) |
Jul 29, 2019 | 4.140 | 4.185 | 4.060 | 4.170 | 3,148,715 | +0.03(+0.72%) |
Jul 26, 2019 | 4.160 | 4.200 | 4.105 | 4.140 | 682,200 | +0.00(+0.00%) |
Jul 25, 2019 | 4.300 | 4.330 | 4.130 | 4.140 | 917,461 | -0.17(-3.94%) |
Jul 24, 2019 | 4.150 | 4.310 | 4.130 | 4.310 | 1,488,368 | +0.17(+4.11%) |
Jul 23, 2019 | 4.220 | 4.260 | 4.100 | 4.140 | 2,805,694 | -0.08(-1.90%) |
Jul 22, 2019 | 4.210 | 4.230 | 4.150 | 4.220 | 932,860 | +0.00(+0.00%) |
Jul 19, 2019 | 4.180 | 4.265 | 4.110 | 4.220 | 809,300 | +0.03(+0.72%) |
Jul 18, 2019 | 4.380 | 4.380 | 4.140 | 4.190 | 1,500,543 | -0.18(-4.12%) |
Jul 17, 2019 | 4.440 | 4.540 | 4.350 | 4.370 | 854,812 | -0.07(-1.58%) |
Jul 16, 2019 | 4.470 | 4.570 | 4.410 | 4.440 | 690,353 | +0.02(+0.45%) |
Jul 15, 2019 | 4.530 | 4.530 | 4.380 | 4.420 | 705,503 | -0.12(-2.64%) |
Jul 12, 2019 | 4.690 | 4.690 | 4.500 | 4.540 | 4,303,000 | -0.05(-1.09%) |
Jul 11, 2019 | 4.340 | 4.620 | 4.340 | 4.590 | 1,668,062 | +0.27(+6.25%) |
Jul 10, 2019 | 4.360 | 4.410 | 4.310 | 4.320 | 544,891 | -0.01(-0.23%) |
Jul 09, 2019 | 4.330 | 4.360 | 4.300 | 4.330 | 567,243 | +0.04(+0.93%) |
Jul 08, 2019 | 4.220 | 4.370 | 4.180 | 4.290 | 784,494 | +0.02(+0.47%) |
Jul 05, 2019 | 4.170 | 4.295 | 4.100 | 4.270 | 380,300 | +0.07(+1.67%) |
Jul 03, 2019 | 4.180 | 4.200 | 4.100 | 4.200 | 424,400 | -0.02(-0.47%) |
Jul 02, 2019 | 4.140 | 4.327 | 4.140 | 4.220 | 1,408,312 | +0.10(+2.43%) |
Jul 01, 2019 | 4.060 | 4.150 | 3.980 | 4.120 | 1,167,012 | +0.14(+3.52%) |
Jun 28, 2019 | 3.910 | 4.110 | 3.830 | 3.980 | 2,004,600 | +0.10(+2.58%) |
Jun 27, 2019 | 3.880 | 4.090 | 3.880 | 3.880 | 1,755,740 | +0.01(+0.26%) |
Jun 26, 2019 | 3.950 | 4.080 | 3.850 | 3.870 | 2,711,273 | -0.06(-1.53%) |
Jun 25, 2019 | 4.020 | 4.160 | 3.900 | 3.930 | 1,565,602 | -0.11(-2.72%) |
Jun 24, 2019 | 4.360 | 4.390 | 4.030 | 4.040 | 2,120,683 | -0.31(-7.13%) |
Jun 21, 2019 | 4.400 | 4.470 | 4.320 | 4.350 | 1,851,000 | -0.05(-1.14%) |
Jun 20, 2019 | 4.620 | 4.640 | 4.400 | 4.400 | 1,425,916 | -0.18(-3.93%) |
Jun 19, 2019 | 4.580 | 4.690 | 4.540 | 4.580 | 720,191 | +0.00(+0.00%) |
Jun 18, 2019 | 4.390 | 4.720 | 4.370 | 4.580 | 1,831,386 | +0.21(+4.81%) |
Jun 17, 2019 | 4.360 | 4.420 | 4.270 | 4.370 | 1,698,742 | +0.00(+0.00%) |
Jun 14, 2019 | 4.290 | 4.460 | 4.270 | 4.370 | 1,225,800 | +0.05(+1.16%) |
Jun 13, 2019 | 4.370 | 4.380 | 4.260 | 4.320 | 1,464,555 | -0.05(-1.14%) |
Jun 12, 2019 | 4.370 | 4.470 | 4.310 | 4.370 | 1,781,606 | -0.02(-0.46%) |
Jun 11, 2019 | 4.540 | 4.560 | 4.390 | 4.390 | 1,480,690 | -0.13(-2.88%) |
Jun 10, 2019 | 4.670 | 4.719 | 4.490 | 4.520 | 1,363,716 | -0.13(-2.80%) |
Jun 07, 2019 | 4.710 | 4.730 | 4.525 | 4.650 | 1,137,000 | -0.05(-1.06%) |
Jun 06, 2019 | 4.730 | 4.820 | 4.610 | 4.700 | 784,006 | -0.04(-0.84%) |
Jun 05, 2019 | 4.860 | 4.860 | 4.340 | 4.740 | 2,059,532 | -0.11(-2.27%) |
Jun 04, 2019 | 4.960 | 5.110 | 4.820 | 4.850 | 1,546,184 | -0.05(-1.02%) |
Jun 03, 2019 | 4.850 | 5.040 | 4.850 | 4.900 | 1,338,356 | +0.01(+0.20%) |
May 31, 2019 | 5.060 | 5.160 | 4.870 | 4.890 | 1,097,600 | -0.25(-4.86%) |
May 30, 2019 | 5.050 | 5.200 | 4.990 | 5.140 | 1,342,804 | +0.09(+1.78%) |
May 29, 2019 | 5.120 | 5.185 | 4.990 | 5.050 | 1,199,670 | -0.15(-2.88%) |
May 28, 2019 | 5.410 | 5.470 | 5.190 | 5.200 | 736,009 | -0.21(-3.88%) |
May 24, 2019 | 5.460 | 5.540 | 5.390 | 5.410 | 559,300 | -0.01(-0.18%) |
May 23, 2019 | 5.540 | 5.580 | 5.360 | 5.420 | 1,090,414 | -0.17(-3.04%) |
May 22, 2019 | 5.750 | 5.840 | 5.510 | 5.590 | 955,623 | -0.20(-3.45%) |
May 21, 2019 | 5.830 | 6.000 | 5.780 | 5.790 | 1,237,225 | -0.03(-0.52%) |
May 20, 2019 | 5.860 | 6.120 | 5.810 | 5.820 | 1,342,599 | -0.04(-0.68%) |
May 17, 2019 | 5.720 | 6.010 | 5.720 | 5.860 | 1,335,800 | +0.10(+1.74%) |
May 16, 2019 | 6.000 | 6.020 | 5.690 | 5.760 | 2,030,418 | -0.22(-3.68%) |
May 15, 2019 | 5.450 | 6.130 | 5.440 | 5.980 | 4,333,620 | +0.49(+8.93%) |
May 14, 2019 | 5.470 | 5.710 | 5.440 | 5.490 | 3,212,717 | +0.06(+1.10%) |
May 13, 2019 | 5.440 | 5.670 | 5.350 | 5.430 | 2,121,584 | +0.00(+0.00%) |
May 10, 2019 | 5.300 | 5.465 | 5.230 | 5.430 | 2,166,900 | +0.27(+5.23%) |
May 09, 2019 | 5.440 | 5.440 | 4.890 | 5.160 | 2,692,336 | +0.02(+0.39%) |
May 08, 2019 | 5.150 | 5.240 | 5.120 | 5.140 | 844,674 | -0.03(-0.58%) |
May 07, 2019 | 5.180 | 5.310 | 5.140 | 5.170 | 758,837 | -0.07(-1.34%) |
May 06, 2019 | 5.150 | 5.360 | 5.110 | 5.240 | 746,011 | +0.01(+0.19%) |
May 03, 2019 | 5.200 | 5.295 | 5.140 | 5.230 | 714,800 | +0.07(+1.36%) |
May 02, 2019 | 5.170 | 5.210 | 5.090 | 5.160 | 801,455 | -0.04(-0.77%) |
May 01, 2019 | 5.260 | 5.280 | 5.100 | 5.200 | 1,220,048 | -0.06(-1.14%) |
Apr 30, 2019 | 5.260 | 5.290 | 5.160 | 5.260 | 932,269 | +0.01(+0.19%) |
Apr 29, 2019 | 5.180 | 5.520 | 5.170 | 5.250 | 2,564,209 | +0.10(+1.94%) |
Apr 26, 2019 | 5.110 | 5.200 | 5.040 | 5.150 | 836,000 | +0.04(+0.78%) |
Apr 25, 2019 | 5.130 | 5.170 | 5.020 | 5.110 | 797,976 | -0.02(-0.39%) |
Apr 24, 2019 | 5.060 | 5.200 | 5.030 | 5.130 | 952,399 | +0.04(+0.79%) |
Apr 23, 2019 | 5.270 | 5.430 | 5.080 | 5.090 | 1,478,623 | -0.18(-3.42%) |
Apr 22, 2019 | 5.070 | 5.300 | 5.030 | 5.270 | 1,902,060 | +0.20(+3.94%) |
Apr 18, 2019 | 5.200 | 5.400 | 4.940 | 5.070 | 2,888,900 | -0.07(-1.36%) |
Apr 17, 2019 | 4.700 | 5.270 | 4.700 | 5.140 | 4,920,726 | +0.45(+9.59%) |
Apr 16, 2019 | 4.560 | 4.900 | 4.560 | 4.690 | 2,110,785 | +0.13(+2.85%) |
Apr 15, 2019 | 5.010 | 5.080 | 4.540 | 4.560 | 5,217,470 | +0.34(+8.06%) |
Apr 12, 2019 | 4.200 | 4.280 | 4.140 | 4.220 | 436,000 | +0.06(+1.44%) |
Apr 11, 2019 | 4.280 | 4.302 | 4.123 | 4.160 | 604,522 | -0.13(-3.03%) |
Apr 10, 2019 | 4.190 | 4.380 | 4.180 | 4.290 | 646,419 | +0.11(+2.63%) |
Apr 09, 2019 | 4.300 | 4.312 | 4.175 | 4.180 | 818,570 | -0.14(-3.24%) |
Apr 08, 2019 | 4.360 | 4.432 | 4.245 | 4.320 | 788,353 | -0.07(-1.59%) |
Apr 05, 2019 | 4.390 | 4.420 | 4.300 | 4.390 | 467,600 | +0.03(+0.69%) |
Apr 04, 2019 | 4.480 | 4.530 | 4.320 | 4.360 | 728,715 | -0.13(-2.90%) |
Apr 03, 2019 | 4.690 | 4.720 | 4.450 | 4.490 | 676,967 | -0.15(-3.23%) |
Apr 02, 2019 | 4.750 | 4.750 | 4.560 | 4.640 | 544,177 | -0.11(-2.32%) |
Apr 01, 2019 | 4.540 | 4.850 | 4.490 | 4.750 | 1,066,046 | +0.26(+5.79%) |
Mar 29, 2019 | 4.460 | 4.565 | 4.410 | 4.490 | 993,500 | +0.05(+1.13%) |
Mar 28, 2019 | 4.530 | 4.570 | 4.400 | 4.440 | 985,680 | -0.10(-2.20%) |
Mar 27, 2019 | 4.680 | 4.710 | 4.450 | 4.540 | 690,910 | -0.11(-2.37%) |
Mar 26, 2019 | 4.610 | 4.735 | 4.610 | 4.650 | 623,977 | +0.08(+1.75%) |
Mar 25, 2019 | 4.660 | 4.710 | 4.530 | 4.570 | 673,084 | -0.10(-2.14%) |
Mar 22, 2019 | 4.800 | 4.855 | 4.660 | 4.670 | 640,700 | -0.15(-3.11%) |
Mar 21, 2019 | 4.830 | 5.010 | 4.760 | 4.820 | 770,179 | -0.01(-0.21%) |
Mar 20, 2019 | 4.960 | 5.020 | 4.670 | 4.830 | 924,966 | -0.16(-3.21%) |
Mar 19, 2019 | 5.100 | 5.120 | 4.870 | 4.990 | 1,193,793 | -0.06(-1.19%) |
Mar 18, 2019 | 4.910 | 5.050 | 4.860 | 5.050 | 1,646,006 | +0.14(+2.85%) |
Mar 15, 2019 | 4.940 | 4.950 | 4.511 | 4.910 | 1,870,800 | +0.01(+0.20%) |
Mar 14, 2019 | 4.850 | 4.930 | 4.730 | 4.900 | 815,968 | +0.07(+1.45%) |
Mar 13, 2019 | 4.790 | 4.870 | 4.680 | 4.830 | 740,944 | +0.05(+1.05%) |
Mar 12, 2019 | 4.900 | 4.950 | 4.760 | 4.780 | 928,047 | -0.12(-2.45%) |
Mar 11, 2019 | 4.570 | 4.900 | 4.570 | 4.900 | 1,230,746 | +0.33(+7.22%) |
Mar 08, 2019 | 4.530 | 4.670 | 4.465 | 4.570 | 652,900 | -0.03(-0.65%) |
Mar 07, 2019 | 4.650 | 4.670 | 4.470 | 4.600 | 748,774 | -0.04(-0.86%) |
Mar 06, 2019 | 4.600 | 4.720 | 4.520 | 4.640 | 859,959 | +0.02(+0.43%) |
Mar 05, 2019 | 4.520 | 4.640 | 4.490 | 4.620 | 848,606 | +0.09(+1.99%) |
Mar 04, 2019 | 4.580 | 4.620 | 4.320 | 4.530 | 895,696 | -0.04(-0.88%) |