Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 38,425 | -0.05(-1.17%) |
Mar 30, 2020 | 4.190 | 4.500 | 3.990 | 4.260 | 16,907 | -0.06(-1.39%) |
Mar 27, 2020 | 4.227 | 4.320 | 4.038 | 4.320 | 6,700 | +0.02(+0.47%) |
Mar 26, 2020 | 3.900 | 4.420 | 3.900 | 4.300 | 12,239 | +0.42(+10.82%) |
Mar 25, 2020 | 3.570 | 3.980 | 3.522 | 3.880 | 18,301 | +0.32(+8.99%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.250 | 3.560 | 17,203 | +0.09(+2.59%) |
Mar 23, 2020 | 3.500 | 3.580 | 3.250 | 3.470 | 19,420 | +0.01(+0.29%) |
Mar 20, 2020 | 3.690 | 3.690 | 3.250 | 3.460 | 109,000 | +0.35(+11.25%) |
Mar 19, 2020 | 3.460 | 3.750 | 3.110 | 3.110 | 15,181 | -0.18(-5.47%) |
Mar 18, 2020 | 3.920 | 4.170 | 3.000 | 3.290 | 11,836 | -0.52(-13.65%) |
Mar 17, 2020 | 3.950 | 4.250 | 3.800 | 3.810 | 43,632 | -0.14(-3.54%) |
Mar 16, 2020 | 4.260 | 4.520 | 3.910 | 3.950 | 23,220 | -0.41(-9.40%) |
Mar 13, 2020 | 4.260 | 4.600 | 4.260 | 4.360 | 13,600 | +0.01(+0.23%) |
Mar 12, 2020 | 4.650 | 4.990 | 4.230 | 4.350 | 53,285 | -0.80(-15.53%) |
Mar 11, 2020 | 4.889 | 5.200 | 4.875 | 5.150 | 2,091 | -0.07(-1.34%) |
Mar 10, 2020 | 5.000 | 5.400 | 4.830 | 5.220 | 11,377 | +0.27(+5.43%) |
Mar 09, 2020 | 4.990 | 5.400 | 4.430 | 4.951 | 26,386 | -0.21(-4.05%) |
Mar 06, 2020 | 5.310 | 5.690 | 5.051 | 5.160 | 28,900 | -0.32(-5.84%) |
Mar 05, 2020 | 5.550 | 5.720 | 5.280 | 5.480 | 27,452 | -0.05(-0.90%) |
Mar 04, 2020 | 5.600 | 5.990 | 5.450 | 5.530 | 75,505 | +0.03(+0.55%) |
Mar 03, 2020 | 5.150 | 5.790 | 5.120 | 5.500 | 63,565 | +0.44(+8.70%) |
Mar 02, 2020 | 4.950 | 5.250 | 4.750 | 5.060 | 54,078 | -0.01(-0.20%) |
Feb 28, 2020 | 4.940 | 5.130 | 4.920 | 5.070 | 41,700 | +0.02(+0.40%) |
Feb 27, 2020 | 4.850 | 5.150 | 4.600 | 5.050 | 39,254 | +0.13(+2.64%) |
Feb 26, 2020 | 4.610 | 4.990 | 4.610 | 4.920 | 22,836 | +0.24(+5.13%) |
Feb 25, 2020 | 4.610 | 4.731 | 4.430 | 4.680 | 23,744 | +0.12(+2.63%) |
Feb 24, 2020 | 4.540 | 4.670 | 4.510 | 4.560 | 17,354 | -0.13(-2.86%) |
Feb 21, 2020 | 4.690 | 4.700 | 4.650 | 4.694 | 2,400 | +0.09(+2.05%) |
Feb 20, 2020 | 4.620 | 4.710 | 4.450 | 4.600 | 262,225 | +0.00(+0.00%) |
Feb 19, 2020 | 4.590 | 4.748 | 4.530 | 4.600 | 53,277 | +0.10(+2.22%) |
Feb 18, 2020 | 4.550 | 4.580 | 4.465 | 4.500 | 37,333 | -0.17(-3.64%) |
Feb 14, 2020 | 4.640 | 4.670 | 4.530 | 4.670 | 4,000 | +0.07(+1.55%) |
Feb 13, 2020 | 4.350 | 4.685 | 4.310 | 4.599 | 30,335 | +0.36(+8.46%) |
Feb 12, 2020 | 4.280 | 4.390 | 4.160 | 4.240 | 9,416 | -0.02(-0.47%) |
Feb 11, 2020 | 4.300 | 4.340 | 4.230 | 4.260 | 20,045 | +0.08(+1.91%) |
Feb 10, 2020 | 4.430 | 4.442 | 4.170 | 4.180 | 22,783 | -0.30(-6.72%) |
Feb 07, 2020 | 4.640 | 4.717 | 4.400 | 4.481 | 26,600 | -0.09(-1.95%) |
Feb 06, 2020 | 4.533 | 4.707 | 4.410 | 4.570 | 10,556 | +0.02(+0.44%) |
Feb 05, 2020 | 4.660 | 4.790 | 4.550 | 4.550 | 5,164 | -0.13(-2.77%) |
Feb 04, 2020 | 4.490 | 4.810 | 4.490 | 4.680 | 29,214 | +0.26(+5.88%) |
Feb 03, 2020 | 4.330 | 4.480 | 4.320 | 4.420 | 17,283 | +0.09(+2.08%) |
Jan 31, 2020 | 4.550 | 4.616 | 4.320 | 4.330 | 9,200 | -0.22(-4.84%) |
Jan 30, 2020 | 4.650 | 4.680 | 4.500 | 4.550 | 6,629 | -0.03(-0.55%) |
Jan 29, 2020 | 4.810 | 4.860 | 4.540 | 4.575 | 7,402 | -0.25(-5.08%) |
Jan 28, 2020 | 4.930 | 4.970 | 4.820 | 4.820 | 4,394 | -0.03(-0.62%) |
Jan 27, 2020 | 5.000 | 5.100 | 4.770 | 4.850 | 47,919 | -0.15(-3.00%) |
Jan 24, 2020 | 4.985 | 5.026 | 4.970 | 5.000 | 7,800 | +0.09(+1.83%) |
Jan 23, 2020 | 5.000 | 5.090 | 4.850 | 4.910 | 11,171 | -0.09(-1.80%) |
Jan 22, 2020 | 5.120 | 5.120 | 4.750 | 5.000 | 7,570 | -0.09(-1.77%) |
Jan 21, 2020 | 4.690 | 5.170 | 4.690 | 5.090 | 74,358 | +0.36(+7.61%) |
Jan 17, 2020 | 4.900 | 5.000 | 4.610 | 4.730 | 52,200 | -0.15(-3.17%) |
Jan 16, 2020 | 4.739 | 5.000 | 4.560 | 4.885 | 56,600 | +0.23(+5.05%) |
Jan 15, 2020 | 4.330 | 4.840 | 4.330 | 4.650 | 41,419 | +0.24(+5.44%) |
Jan 14, 2020 | 4.410 | 4.450 | 4.390 | 4.410 | 6,175 | +0.01(+0.23%) |
Jan 13, 2020 | 4.400 | 4.400 | 4.300 | 4.400 | 4,098 | +0.05(+1.09%) |
Jan 10, 2020 | 4.401 | 4.429 | 4.300 | 4.353 | 5,100 | -0.02(-0.40%) |
Jan 09, 2020 | 4.370 | 4.440 | 4.360 | 4.370 | 4,254 | -0.04(-1.01%) |
Jan 08, 2020 | 4.370 | 4.427 | 4.370 | 4.414 | 3,904 | +0.05(+1.13%) |
Jan 07, 2020 | 4.468 | 4.468 | 4.260 | 4.365 | 14,944 | +0.15(+3.60%) |
Jan 06, 2020 | 4.260 | 4.480 | 4.204 | 4.213 | 16,499 | -0.04(-0.86%) |
Jan 03, 2020 | 4.490 | 4.500 | 4.250 | 4.250 | 2,100 | -0.25(-5.56%) |
Jan 02, 2020 | 4.300 | 4.500 | 4.133 | 4.500 | 13,517 | +0.31(+7.40%) |
Dec 31, 2019 | 4.171 | 4.250 | 4.171 | 4.190 | 5,000 | +0.05(+1.09%) |
Dec 30, 2019 | 4.160 | 4.200 | 4.105 | 4.145 | 17,187 | +0.02(+0.61%) |
Dec 27, 2019 | 4.050 | 4.200 | 4.050 | 4.120 | 13,900 | +0.02(+0.49%) |
Dec 26, 2019 | 4.050 | 4.196 | 4.010 | 4.100 | 8,075 | +0.03(+0.74%) |
Dec 24, 2019 | 4.000 | 4.077 | 4.000 | 4.070 | 8,100 | +0.07(+1.75%) |
Dec 23, 2019 | 4.060 | 4.080 | 4.000 | 4.000 | 54,615 | -0.03(-0.74%) |
Dec 20, 2019 | 4.070 | 4.090 | 4.020 | 4.030 | 34,900 | +0.01(+0.25%) |
Dec 19, 2019 | 4.060 | 4.110 | 4.020 | 4.020 | 21,571 | +0.00(+0.00%) |
Dec 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 12,650 | -0.04(-0.99%) |
Dec 17, 2019 | 4.020 | 4.119 | 4.000 | 4.060 | 22,523 | +0.04(+1.00%) |
Dec 16, 2019 | 4.060 | 4.097 | 4.020 | 4.020 | 19,696 | -0.02(-0.50%) |
Dec 13, 2019 | 4.053 | 4.095 | 4.010 | 4.040 | 21,900 | -0.11(-2.65%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.000 | 4.150 | 68,031 | -0.21(-4.82%) |
Dec 11, 2019 | 4.200 | 4.600 | 4.110 | 4.360 | 110,716 | +0.31(+7.65%) |
Dec 10, 2019 | 4.140 | 4.140 | 4.010 | 4.050 | 27,285 | +0.01(+0.25%) |
Dec 09, 2019 | 4.110 | 4.165 | 4.000 | 4.040 | 35,110 | +0.01(+0.25%) |
Dec 06, 2019 | 4.050 | 4.170 | 4.030 | 4.030 | 13,100 | +0.03(+0.75%) |
Dec 05, 2019 | 4.140 | 4.250 | 4.000 | 4.000 | 9,196 | -0.02(-0.50%) |
Dec 04, 2019 | 4.190 | 4.200 | 4.020 | 4.020 | 12,201 | -0.06(-1.47%) |
Dec 03, 2019 | 4.250 | 4.250 | 4.080 | 4.080 | 8,077 | -0.27(-6.21%) |
Dec 02, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 603 | +0.05(+1.16%) |
Nov 29, 2019 | 4.150 | 4.310 | 4.000 | 4.300 | 8,300 | +0.04(+0.94%) |
Nov 27, 2019 | 4.269 | 4.269 | 4.260 | 4.260 | 1,500 | +0.02(+0.45%) |
Nov 26, 2019 | 4.280 | 4.280 | 4.241 | 4.241 | 1,406 | -0.05(-1.15%) |
Nov 25, 2019 | 4.210 | 4.290 | 4.098 | 4.290 | 8,870 | +0.07(+1.76%) |
Nov 22, 2019 | 4.200 | 4.249 | 4.190 | 4.216 | 1,000 | -0.01(-0.33%) |
Nov 21, 2019 | 4.200 | 4.450 | 4.180 | 4.230 | 5,087 | +0.07(+1.68%) |
Nov 20, 2019 | 4.142 | 4.490 | 4.142 | 4.160 | 10,253 | -0.16(-3.70%) |
Nov 19, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 3,329 | +0.12(+2.86%) |
Nov 18, 2019 | 4.180 | 4.230 | 4.180 | 4.200 | 1,524 | +0.07(+1.58%) |
Nov 15, 2019 | 4.200 | 4.265 | 3.900 | 4.135 | 24,500 | -0.08(-1.79%) |
Nov 14, 2019 | 4.150 | 4.221 | 4.070 | 4.210 | 16,983 | +0.02(+0.38%) |
Nov 13, 2019 | 4.260 | 4.260 | 4.180 | 4.194 | 3,147 | -0.05(-1.08%) |
Nov 12, 2019 | 4.140 | 4.330 | 4.140 | 4.240 | 1,740 | +0.16(+3.92%) |
Nov 11, 2019 | 4.100 | 4.220 | 4.080 | 4.080 | 15,965 | -0.12(-2.86%) |
Nov 08, 2019 | 4.170 | 4.288 | 4.170 | 4.200 | 15,800 | +0.03(+0.72%) |
Nov 07, 2019 | 4.364 | 4.364 | 4.120 | 4.170 | 8,013 | +0.07(+1.71%) |
Nov 06, 2019 | 4.270 | 4.270 | 4.070 | 4.100 | 2,044 | -0.14(-3.30%) |
Nov 05, 2019 | 4.373 | 4.373 | 4.180 | 4.240 | 4,185 | +0.06(+1.31%) |
Nov 04, 2019 | 4.080 | 4.400 | 4.075 | 4.185 | 9,190 | +0.11(+2.81%) |
Nov 01, 2019 | 4.106 | 4.150 | 4.002 | 4.071 | 5,800 | -0.12(-2.85%) |
Oct 31, 2019 | 4.140 | 4.190 | 4.140 | 4.190 | 1,707 | +0.04(+0.96%) |
Oct 30, 2019 | 4.150 | 4.165 | 4.140 | 4.150 | 5,204 | +0.00(+0.00%) |
Oct 29, 2019 | 4.201 | 4.201 | 4.150 | 4.150 | 2,506 | -0.01(-0.24%) |
Oct 28, 2019 | 4.240 | 4.240 | 4.160 | 4.160 | 9,311 | -0.05(-1.19%) |
Oct 25, 2019 | 4.290 | 4.290 | 4.210 | 4.210 | 2,500 | -0.16(-3.63%) |
Oct 24, 2019 | 4.322 | 4.368 | 4.250 | 4.368 | 2,890 | +0.12(+2.79%) |
Oct 23, 2019 | 4.390 | 4.395 | 4.250 | 4.250 | 6,314 | -0.14(-3.19%) |
Oct 22, 2019 | 4.280 | 4.400 | 4.240 | 4.390 | 4,717 | +0.15(+3.54%) |
Oct 21, 2019 | 4.170 | 4.287 | 4.170 | 4.240 | 17,006 | +0.07(+1.68%) |
Oct 18, 2019 | 4.300 | 4.356 | 4.170 | 4.170 | 13,100 | -0.17(-3.92%) |
Oct 17, 2019 | 4.378 | 4.423 | 4.318 | 4.340 | 7,736 | -0.03(-0.61%) |
Oct 16, 2019 | 4.326 | 4.367 | 4.326 | 4.367 | 914 | -0.03(-0.76%) |
Oct 15, 2019 | 4.220 | 4.560 | 4.220 | 4.400 | 14,526 | +0.14(+3.29%) |
Oct 14, 2019 | 4.300 | 4.300 | 4.260 | 4.260 | 4,515 | +0.00(+0.00%) |
Oct 11, 2019 | 4.270 | 4.280 | 4.260 | 4.260 | 14,200 | +0.00(+0.00%) |
Oct 10, 2019 | 4.310 | 4.345 | 4.260 | 4.260 | 3,520 | -0.03(-0.70%) |
Oct 09, 2019 | 4.262 | 4.400 | 4.262 | 4.290 | 11,643 | +0.04(+0.94%) |
Oct 08, 2019 | 4.170 | 4.390 | 4.170 | 4.250 | 13,856 | +0.10(+2.41%) |
Oct 07, 2019 | 4.210 | 4.375 | 4.150 | 4.150 | 4,295 | -0.14(-3.26%) |
Oct 04, 2019 | 4.370 | 4.400 | 4.171 | 4.290 | 6,100 | +0.07(+1.66%) |
Oct 03, 2019 | 4.290 | 4.499 | 4.220 | 4.220 | 5,959 | -0.04(-0.94%) |
Oct 02, 2019 | 4.660 | 4.660 | 4.260 | 4.260 | 7,942 | -0.21(-4.70%) |
Oct 01, 2019 | 4.490 | 4.560 | 4.330 | 4.470 | 23,824 | +0.01(+0.22%) |
Sep 30, 2019 | 4.570 | 4.680 | 4.450 | 4.460 | 7,987 | +0.11(+2.53%) |
Sep 27, 2019 | 4.600 | 4.650 | 4.250 | 4.350 | 48,600 | -0.22(-4.81%) |
Sep 26, 2019 | 4.650 | 4.800 | 4.570 | 4.570 | 13,948 | -0.21(-4.39%) |
Sep 25, 2019 | 4.740 | 4.812 | 4.480 | 4.780 | 19,516 | +0.04(+0.84%) |
Sep 24, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,421 | +0.00(+0.00%) |
Sep 23, 2019 | 4.290 | 4.740 | 4.290 | 4.740 | 11,621 | +0.24(+5.33%) |
Sep 20, 2019 | 4.300 | 4.531 | 4.300 | 4.500 | 8,400 | +0.24(+5.63%) |
Sep 19, 2019 | 4.343 | 4.345 | 4.230 | 4.260 | 5,126 | +0.03(+0.71%) |
Sep 18, 2019 | 4.240 | 4.370 | 4.210 | 4.230 | 4,572 | +0.06(+1.44%) |
Sep 17, 2019 | 4.300 | 4.300 | 4.110 | 4.170 | 9,864 | -0.13(-3.02%) |
Sep 16, 2019 | 4.370 | 4.407 | 4.290 | 4.300 | 8,683 | -0.06(-1.38%) |
Sep 13, 2019 | 4.000 | 4.360 | 4.000 | 4.360 | 8,500 | +0.22(+5.31%) |
Sep 12, 2019 | 4.370 | 4.390 | 3.990 | 4.140 | 33,905 | -0.23(-5.26%) |
Sep 11, 2019 | 4.260 | 4.370 | 4.149 | 4.370 | 4,792 | +0.07(+1.63%) |
Sep 10, 2019 | 4.350 | 4.350 | 3.920 | 4.300 | 21,987 | +0.15(+3.61%) |
Sep 09, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 7,696 | +0.03(+0.73%) |
Sep 06, 2019 | 3.920 | 4.200 | 3.920 | 4.120 | 10,100 | +0.20(+5.10%) |
Sep 05, 2019 | 3.970 | 3.980 | 3.910 | 3.920 | 7,523 | -0.06(-1.51%) |
Sep 04, 2019 | 3.970 | 4.050 | 3.870 | 3.980 | 13,845 | +0.00(+0.02%) |
Sep 03, 2019 | 4.100 | 4.100 | 3.660 | 3.979 | 33,480 | -0.15(-3.65%) |
Aug 30, 2019 | 4.190 | 4.270 | 4.130 | 4.130 | 5,800 | -0.02(-0.48%) |
Aug 29, 2019 | 4.140 | 4.299 | 4.125 | 4.150 | 9,903 | +0.00(+0.00%) |
Aug 28, 2019 | 4.112 | 4.260 | 4.112 | 4.150 | 5,043 | +0.05(+1.22%) |
Aug 27, 2019 | 4.340 | 4.340 | 4.080 | 4.100 | 7,282 | -0.19(-4.43%) |
Aug 26, 2019 | 4.490 | 4.500 | 4.290 | 4.290 | 12,050 | -0.16(-3.60%) |
Aug 23, 2019 | 4.270 | 4.480 | 4.160 | 4.450 | 23,900 | +0.13(+3.01%) |
Aug 22, 2019 | 4.326 | 4.345 | 4.225 | 4.320 | 9,570 | -0.06(-1.37%) |
Aug 21, 2019 | 4.120 | 4.380 | 4.120 | 4.380 | 10,556 | +0.15(+3.55%) |
Aug 20, 2019 | 4.147 | 4.240 | 4.147 | 4.230 | 594 | +0.10(+2.42%) |
Aug 19, 2019 | 4.230 | 4.240 | 4.100 | 4.130 | 9,967 | +0.01(+0.24%) |
Aug 16, 2019 | 4.120 | 4.249 | 4.120 | 4.120 | 4,400 | +0.01(+0.24%) |
Aug 15, 2019 | 4.136 | 4.379 | 4.100 | 4.110 | 16,687 | -0.20(-4.64%) |
Aug 14, 2019 | 4.300 | 4.340 | 4.200 | 4.310 | 7,842 | +0.03(+0.70%) |
Aug 13, 2019 | 4.500 | 4.570 | 4.100 | 4.280 | 6,202 | -0.12(-2.73%) |
Aug 12, 2019 | 4.260 | 4.400 | 4.160 | 4.400 | 21,009 | +0.13(+3.04%) |
Aug 09, 2019 | 4.270 | 4.380 | 4.250 | 4.270 | 11,400 | +0.02(+0.47%) |
Aug 08, 2019 | 4.180 | 4.490 | 4.150 | 4.250 | 23,790 | +0.19(+4.68%) |
Aug 07, 2019 | 4.220 | 4.500 | 4.000 | 4.060 | 75,223 | -0.35(-7.94%) |
Aug 06, 2019 | 4.830 | 4.840 | 4.320 | 4.410 | 34,837 | -0.24(-5.16%) |
Aug 05, 2019 | 4.880 | 5.030 | 4.600 | 4.650 | 22,546 | -0.33(-6.63%) |
Aug 02, 2019 | 4.950 | 4.980 | 4.770 | 4.980 | 11,400 | +0.13(+2.68%) |
Aug 01, 2019 | 4.800 | 5.150 | 4.800 | 4.850 | 27,642 | +0.05(+1.04%) |
Jul 31, 2019 | 5.040 | 5.156 | 4.646 | 4.800 | 25,305 | -0.22(-4.38%) |
Jul 30, 2019 | 5.060 | 5.315 | 4.820 | 5.020 | 31,367 | +0.03(+0.60%) |
Jul 29, 2019 | 5.330 | 5.523 | 4.900 | 4.990 | 25,262 | -0.15(-2.92%) |
Jul 26, 2019 | 5.190 | 5.590 | 5.050 | 5.140 | 21,900 | +0.06(+1.18%) |
Jul 25, 2019 | 5.330 | 5.372 | 5.060 | 5.080 | 26,175 | -0.25(-4.69%) |
Jul 24, 2019 | 5.400 | 5.400 | 5.330 | 5.330 | 9,451 | +0.00(+0.00%) |
Jul 23, 2019 | 5.330 | 5.380 | 5.300 | 5.330 | 7,415 | -0.01(-0.19%) |
Jul 22, 2019 | 5.440 | 5.498 | 5.330 | 5.340 | 5,974 | -0.03(-0.56%) |
Jul 19, 2019 | 5.530 | 5.560 | 5.330 | 5.370 | 6,400 | -0.16(-2.89%) |
Jul 18, 2019 | 5.510 | 5.530 | 5.330 | 5.530 | 12,096 | +0.12(+2.22%) |
Jul 17, 2019 | 5.530 | 5.530 | 5.391 | 5.410 | 2,726 | -0.03(-0.55%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.440 | 6,373 | -0.09(-1.63%) |
Jul 15, 2019 | 5.520 | 5.580 | 5.414 | 5.530 | 8,118 | +0.08(+1.47%) |
Jul 12, 2019 | 5.440 | 5.650 | 5.330 | 5.450 | 11,000 | +0.02(+0.37%) |
Jul 11, 2019 | 5.330 | 5.430 | 5.330 | 5.430 | 3,546 | +0.10(+1.88%) |
Jul 10, 2019 | 5.500 | 5.500 | 5.330 | 5.330 | 5,806 | -0.17(-3.09%) |
Jul 09, 2019 | 5.480 | 5.620 | 5.360 | 5.500 | 9,864 | +0.12(+2.23%) |
Jul 08, 2019 | 5.270 | 5.710 | 5.230 | 5.380 | 14,648 | +0.15(+2.87%) |
Jul 05, 2019 | 5.440 | 5.785 | 5.170 | 5.230 | 36,100 | -0.20(-3.68%) |
Jul 03, 2019 | 5.230 | 5.430 | 5.075 | 5.430 | 21,000 | +0.20(+3.82%) |
Jul 02, 2019 | 5.120 | 5.240 | 5.050 | 5.230 | 16,818 | +0.18(+3.56%) |
Jul 01, 2019 | 5.070 | 5.450 | 4.930 | 5.050 | 40,922 | -0.03(-0.59%) |
Jun 28, 2019 | 4.900 | 5.093 | 4.900 | 5.080 | 12,900 | +0.19(+3.89%) |
Jun 27, 2019 | 4.870 | 5.080 | 4.870 | 4.890 | 16,806 | +0.04(+0.82%) |
Jun 26, 2019 | 5.110 | 5.126 | 4.850 | 4.850 | 14,407 | -0.21(-4.06%) |
Jun 25, 2019 | 5.320 | 5.320 | 4.950 | 5.055 | 3,944 | -0.18(-3.35%) |
Jun 24, 2019 | 4.960 | 5.400 | 4.810 | 5.230 | 93,221 | +0.31(+6.30%) |
Jun 21, 2019 | 4.940 | 5.390 | 4.920 | 4.920 | 53,400 | -0.14(-2.77%) |
Jun 20, 2019 | 5.020 | 5.080 | 4.762 | 5.060 | 49,947 | +0.03(+0.60%) |
Jun 19, 2019 | 4.850 | 5.070 | 4.730 | 5.030 | 21,164 | +0.27(+5.67%) |
Jun 18, 2019 | 4.820 | 5.100 | 4.760 | 4.760 | 30,890 | -0.04(-0.83%) |
Jun 17, 2019 | 4.740 | 4.800 | 4.630 | 4.800 | 38,564 | +0.09(+1.91%) |
Jun 14, 2019 | 4.880 | 4.880 | 4.660 | 4.710 | 23,000 | -0.19(-3.88%) |
Jun 13, 2019 | 5.050 | 5.050 | 4.844 | 4.900 | 4,368 | -0.21(-4.11%) |
Jun 12, 2019 | 5.100 | 5.110 | 4.810 | 5.110 | 32,265 | +0.01(+0.20%) |
Jun 11, 2019 | 4.930 | 5.160 | 4.910 | 5.100 | 20,071 | +0.25(+5.15%) |
Jun 10, 2019 | 4.720 | 5.300 | 4.660 | 4.850 | 42,601 | +0.21(+4.53%) |
Jun 07, 2019 | 4.770 | 4.880 | 4.640 | 4.640 | 12,900 | -0.16(-3.33%) |
Jun 06, 2019 | 4.850 | 4.970 | 4.600 | 4.800 | 34,673 | -0.10(-2.04%) |
Jun 05, 2019 | 4.650 | 4.967 | 4.620 | 4.900 | 36,982 | +0.25(+5.38%) |
Jun 04, 2019 | 5.000 | 5.000 | 4.630 | 4.650 | 20,233 | -0.35(-7.00%) |
Jun 03, 2019 | 4.700 | 5.000 | 4.670 | 5.000 | 41,689 | +0.25(+5.26%) |
May 31, 2019 | 4.800 | 4.840 | 4.500 | 4.750 | 10,800 | -0.15(-3.06%) |
May 30, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 18,174 | -0.21(-4.11%) |
May 29, 2019 | 5.240 | 5.240 | 5.109 | 5.110 | 8,813 | -0.13(-2.48%) |
May 28, 2019 | 5.250 | 5.300 | 5.090 | 5.240 | 29,933 | -0.02(-0.31%) |
May 24, 2019 | 5.400 | 5.400 | 5.235 | 5.256 | 5,100 | -0.14(-2.66%) |
May 23, 2019 | 5.310 | 5.400 | 5.075 | 5.400 | 41,222 | +0.09(+1.69%) |
May 22, 2019 | 5.500 | 5.500 | 5.310 | 5.310 | 50,855 | -0.15(-2.77%) |
May 21, 2019 | 5.580 | 5.740 | 5.461 | 5.461 | 18,319 | -0.07(-1.25%) |
May 20, 2019 | 5.610 | 5.750 | 5.500 | 5.530 | 80,959 | -0.23(-3.99%) |
May 17, 2019 | 5.410 | 5.990 | 5.410 | 5.760 | 32,900 | +0.12(+2.13%) |
May 16, 2019 | 5.680 | 5.790 | 5.457 | 5.640 | 42,368 | -0.03(-0.52%) |
May 15, 2019 | 5.750 | 5.830 | 5.412 | 5.669 | 95,864 | -0.08(-1.40%) |
May 14, 2019 | 5.800 | 5.910 | 5.750 | 5.750 | 22,542 | -0.12(-2.04%) |
May 13, 2019 | 5.820 | 5.910 | 5.750 | 5.870 | 45,557 | -0.13(-2.17%) |
May 10, 2019 | 6.030 | 6.160 | 5.900 | 6.000 | 12,700 | -0.06(-0.99%) |
May 09, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 12,627 | -0.14(-2.26%) |
May 08, 2019 | 6.250 | 6.390 | 6.040 | 6.200 | 13,068 | -0.20(-3.13%) |
May 07, 2019 | 6.410 | 6.433 | 6.130 | 6.400 | 31,840 | +0.00(+0.00%) |
May 06, 2019 | 6.160 | 6.440 | 6.120 | 6.400 | 53,539 | +0.10(+1.59%) |
May 03, 2019 | 6.280 | 6.420 | 6.020 | 6.300 | 70,200 | +0.10(+1.61%) |
May 02, 2019 | 6.239 | 6.270 | 6.070 | 6.200 | 8,500 | -0.10(-1.59%) |
May 01, 2019 | 6.300 | 6.359 | 6.200 | 6.300 | 5,692 | +0.05(+0.80%) |
Apr 30, 2019 | 6.290 | 6.290 | 6.200 | 6.250 | 16,088 | -0.04(-0.64%) |
Apr 29, 2019 | 6.430 | 6.439 | 6.200 | 6.290 | 85,148 | -0.06(-0.94%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.233 | 6.350 | 12,300 | +0.06(+0.95%) |
Apr 25, 2019 | 6.280 | 6.352 | 6.160 | 6.290 | 20,327 | +0.07(+1.13%) |
Apr 24, 2019 | 6.170 | 6.390 | 6.159 | 6.220 | 34,214 | +0.10(+1.63%) |
Apr 23, 2019 | 5.810 | 6.190 | 5.810 | 6.120 | 84,785 | +0.27(+4.62%) |
Apr 22, 2019 | 6.000 | 6.150 | 5.820 | 5.850 | 27,165 | -0.34(-5.49%) |
Apr 18, 2019 | 5.800 | 6.250 | 5.800 | 6.190 | 37,400 | +0.39(+6.72%) |
Apr 17, 2019 | 5.830 | 5.900 | 5.800 | 5.800 | 12,385 | -0.07(-1.19%) |
Apr 16, 2019 | 5.850 | 5.880 | 5.800 | 5.870 | 23,577 | +0.02(+0.34%) |
Apr 15, 2019 | 6.000 | 6.091 | 5.811 | 5.850 | 36,268 | -0.12(-2.01%) |
Apr 12, 2019 | 6.090 | 6.250 | 5.960 | 5.970 | 8,200 | -0.10(-1.65%) |
Apr 11, 2019 | 6.150 | 6.350 | 5.990 | 6.070 | 12,107 | -0.07(-1.14%) |
Apr 10, 2019 | 6.050 | 6.390 | 5.840 | 6.140 | 20,664 | +0.09(+1.49%) |
Apr 09, 2019 | 6.090 | 6.110 | 5.910 | 6.050 | 20,440 | -0.10(-1.62%) |
Apr 08, 2019 | 6.200 | 6.239 | 6.050 | 6.150 | 50,246 | -0.05(-0.81%) |
Apr 05, 2019 | 6.340 | 6.350 | 6.200 | 6.200 | 33,500 | -0.10(-1.59%) |
Apr 04, 2019 | 6.300 | 6.350 | 6.236 | 6.300 | 6,891 | +0.05(+0.80%) |
Apr 03, 2019 | 6.390 | 6.390 | 6.210 | 6.250 | 60,170 | -0.15(-2.34%) |
Apr 02, 2019 | 6.470 | 6.490 | 6.210 | 6.400 | 35,680 | -0.10(-1.54%) |