Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.300 | 2.370 | 2.260 | 2.276 | 48,700 | -0.13(-5.56%) |
Apr 29, 2020 | 2.410 | 2.410 | 2.352 | 2.410 | 115,250 | +0.06(+2.55%) |
Apr 28, 2020 | 2.390 | 2.405 | 2.350 | 2.350 | 139,681 | +0.06(+2.62%) |
Apr 27, 2020 | 2.248 | 2.300 | 2.230 | 2.290 | 146,027 | +0.06(+2.69%) |
Apr 24, 2020 | 2.200 | 2.230 | 2.180 | 2.230 | 52,500 | +0.04(+1.83%) |
Apr 23, 2020 | 2.220 | 2.270 | 2.150 | 2.190 | 199,358 | +0.07(+3.30%) |
Apr 22, 2020 | 2.130 | 2.240 | 2.075 | 2.120 | 52,612 | -0.08(-3.64%) |
Apr 21, 2020 | 2.240 | 2.280 | 2.190 | 2.200 | 132,066 | -0.15(-6.38%) |
Apr 20, 2020 | 2.365 | 2.470 | 2.330 | 2.350 | 99,042 | -0.06(-2.49%) |
Apr 17, 2020 | 2.390 | 2.420 | 2.365 | 2.410 | 65,300 | +0.13(+5.70%) |
Apr 16, 2020 | 2.360 | 2.360 | 2.250 | 2.280 | 83,261 | -0.15(-6.17%) |
Apr 15, 2020 | 2.495 | 2.500 | 2.420 | 2.430 | 166,375 | -0.20(-7.64%) |
Apr 14, 2020 | 2.640 | 2.705 | 2.630 | 2.631 | 260,075 | -0.07(-2.56%) |
Apr 13, 2020 | 2.745 | 2.745 | 2.660 | 2.700 | 58,819 | -0.02(-0.74%) |
Apr 09, 2020 | 2.682 | 2.720 | 2.650 | 2.720 | 71,700 | +0.07(+2.54%) |
Apr 08, 2020 | 2.640 | 2.670 | 2.590 | 2.652 | 89,241 | -0.01(-0.28%) |
Apr 07, 2020 | 2.790 | 2.810 | 2.635 | 2.660 | 186,677 | +0.22(+9.02%) |
Apr 06, 2020 | 2.470 | 2.480 | 2.380 | 2.440 | 373,669 | +0.20(+8.93%) |
Apr 03, 2020 | 2.360 | 2.360 | 2.230 | 2.240 | 193,300 | -0.17(-7.05%) |
Apr 02, 2020 | 2.385 | 2.445 | 2.340 | 2.410 | 133,451 | +0.01(+0.29%) |
Apr 01, 2020 | 2.460 | 2.510 | 2.360 | 2.403 | 175,828 | +0.03(+1.39%) |
Mar 31, 2020 | 2.400 | 2.460 | 2.360 | 2.370 | 315,135 | -0.04(-1.66%) |
Mar 30, 2020 | 2.445 | 2.445 | 2.320 | 2.410 | 356,443 | -0.02(-0.70%) |
Mar 27, 2020 | 2.325 | 2.540 | 2.280 | 2.427 | 74,400 | -0.07(-2.92%) |
Mar 26, 2020 | 2.480 | 2.600 | 2.450 | 2.500 | 173,427 | -0.07(-2.72%) |
Mar 25, 2020 | 2.470 | 2.620 | 2.450 | 2.570 | 166,564 | +0.28(+12.23%) |
Mar 24, 2020 | 2.184 | 2.325 | 2.155 | 2.290 | 162,933 | +0.25(+12.25%) |
Mar 23, 2020 | 2.110 | 2.212 | 2.040 | 2.040 | 94,597 | -0.31(-13.19%) |
Mar 20, 2020 | 2.560 | 2.640 | 2.350 | 2.350 | 135,400 | -0.28(-10.65%) |
Mar 19, 2020 | 2.660 | 2.900 | 2.390 | 2.630 | 394,276 | +0.20(+8.23%) |
Mar 18, 2020 | 2.520 | 2.720 | 2.300 | 2.430 | 241,415 | +0.19(+8.48%) |
Mar 17, 2020 | 2.180 | 2.280 | 2.080 | 2.240 | 472,416 | -0.02(-0.88%) |
Mar 16, 2020 | 1.970 | 2.414 | 1.950 | 2.260 | 152,283 | -0.29(-11.37%) |
Mar 13, 2020 | 2.590 | 2.600 | 2.360 | 2.550 | 179,100 | -0.35(-12.07%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.640 | 2.900 | 460,256 | -0.34(-10.49%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.210 | 3.240 | 148,749 | -0.33(-9.24%) |
Mar 10, 2020 | 3.600 | 3.627 | 3.460 | 3.570 | 484,944 | +0.08(+2.29%) |
Mar 09, 2020 | 3.683 | 3.725 | 3.490 | 3.490 | 146,879 | -0.52(-13.02%) |
Mar 06, 2020 | 3.980 | 4.080 | 3.950 | 4.013 | 165,200 | -0.02(-0.43%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.000 | 4.030 | 357,083 | -0.23(-5.40%) |
Mar 04, 2020 | 4.176 | 4.260 | 4.100 | 4.260 | 122,442 | +0.09(+2.16%) |
Mar 03, 2020 | 4.280 | 4.332 | 4.090 | 4.170 | 648,839 | +0.07(+1.71%) |
Mar 02, 2020 | 4.050 | 4.110 | 4.025 | 4.100 | 154,312 | +0.00(+0.00%) |
Feb 28, 2020 | 4.030 | 4.160 | 3.970 | 4.100 | 183,900 | +0.03(+0.74%) |
Feb 27, 2020 | 4.022 | 4.200 | 3.980 | 4.070 | 203,952 | -0.25(-5.79%) |
Feb 26, 2020 | 4.490 | 4.490 | 4.280 | 4.320 | 124,466 | -0.23(-5.05%) |
Feb 25, 2020 | 4.720 | 4.724 | 4.520 | 4.550 | 99,467 | -0.07(-1.52%) |
Feb 24, 2020 | 4.580 | 4.650 | 4.580 | 4.620 | 62,387 | -0.16(-3.35%) |
Feb 21, 2020 | 4.790 | 4.800 | 4.750 | 4.780 | 49,200 | -0.02(-0.42%) |
Feb 20, 2020 | 4.785 | 4.810 | 4.775 | 4.800 | 84,215 | +0.10(+2.13%) |
Feb 19, 2020 | 4.640 | 4.730 | 4.640 | 4.700 | 53,520 | -0.02(-0.42%) |
Feb 18, 2020 | 4.730 | 4.740 | 4.692 | 4.720 | 58,931 | -0.08(-1.67%) |
Feb 14, 2020 | 4.710 | 4.810 | 4.710 | 4.800 | 51,600 | +0.09(+1.91%) |
Feb 13, 2020 | 4.690 | 4.730 | 4.680 | 4.710 | 55,539 | -0.01(-0.21%) |
Feb 12, 2020 | 4.580 | 4.742 | 4.580 | 4.720 | 332,660 | +0.11(+2.39%) |
Feb 11, 2020 | 4.620 | 4.640 | 4.590 | 4.610 | 47,445 | -0.11(-2.33%) |
Feb 10, 2020 | 4.735 | 4.735 | 4.690 | 4.720 | 44,896 | +0.01(+0.21%) |
Feb 07, 2020 | 4.685 | 4.728 | 4.675 | 4.710 | 49,500 | -0.09(-1.87%) |
Feb 06, 2020 | 4.770 | 4.820 | 4.755 | 4.800 | 37,564 | +0.11(+2.35%) |
Feb 05, 2020 | 4.728 | 4.740 | 4.690 | 4.690 | 62,917 | -0.04(-0.85%) |
Feb 04, 2020 | 4.700 | 4.730 | 4.700 | 4.730 | 65,270 | +0.13(+2.83%) |
Feb 03, 2020 | 4.600 | 4.630 | 4.540 | 4.600 | 31,457 | -0.03(-0.65%) |
Jan 31, 2020 | 4.600 | 4.670 | 4.600 | 4.630 | 77,800 | -0.12(-2.53%) |
Jan 30, 2020 | 4.673 | 4.770 | 4.670 | 4.750 | 241,603 | +0.07(+1.50%) |
Jan 29, 2020 | 4.700 | 4.710 | 4.670 | 4.680 | 78,179 | -0.14(-2.80%) |
Jan 28, 2020 | 4.800 | 4.830 | 4.710 | 4.815 | 61,590 | +0.08(+1.80%) |
Jan 27, 2020 | 4.730 | 4.780 | 4.722 | 4.730 | 781,473 | -0.12(-2.47%) |
Jan 24, 2020 | 4.913 | 4.915 | 4.805 | 4.850 | 278,000 | -0.08(-1.72%) |
Jan 23, 2020 | 4.930 | 4.940 | 4.900 | 4.935 | 52,999 | +0.02(+0.41%) |
Jan 22, 2020 | 4.930 | 4.930 | 4.890 | 4.915 | 404,707 | +0.07(+1.34%) |
Jan 21, 2020 | 4.830 | 4.880 | 4.820 | 4.850 | 147,169 | +0.02(+0.41%) |
Jan 17, 2020 | 4.900 | 4.900 | 4.810 | 4.830 | 108,200 | +0.03(+0.63%) |
Jan 16, 2020 | 4.730 | 4.820 | 4.730 | 4.800 | 65,725 | +0.13(+2.78%) |
Jan 15, 2020 | 4.710 | 4.710 | 4.660 | 4.670 | 45,223 | -0.12(-2.51%) |
Jan 14, 2020 | 4.800 | 4.800 | 4.760 | 4.790 | 41,796 | -0.12(-2.44%) |
Jan 13, 2020 | 4.890 | 4.950 | 4.880 | 4.910 | 217,242 | -0.07(-1.41%) |
Jan 10, 2020 | 5.010 | 5.010 | 4.960 | 4.980 | 352,900 | -0.07(-1.39%) |
Jan 09, 2020 | 5.110 | 5.130 | 5.050 | 5.050 | 137,048 | -0.67(-11.71%) |
Jan 08, 2020 | 5.723 | 5.760 | 5.700 | 5.720 | 68,644 | +0.00(+0.03%) |
Jan 07, 2020 | 5.720 | 5.779 | 5.710 | 5.718 | 204,038 | +0.13(+2.29%) |
Jan 06, 2020 | 5.540 | 5.590 | 5.520 | 5.590 | 112,256 | +0.05(+0.90%) |
Jan 03, 2020 | 5.530 | 5.610 | 5.518 | 5.540 | 72,200 | -0.12(-2.03%) |
Jan 02, 2020 | 5.660 | 5.670 | 5.620 | 5.655 | 45,498 | +0.00(+0.09%) |
Dec 31, 2019 | 5.440 | 5.660 | 5.440 | 5.650 | 114,100 | +0.05(+0.89%) |
Dec 30, 2019 | 5.668 | 5.692 | 5.600 | 5.600 | 192,662 | -0.04(-0.71%) |
Dec 27, 2019 | 5.705 | 5.705 | 5.640 | 5.640 | 62,100 | +0.01(+0.27%) |
Dec 26, 2019 | 5.590 | 5.650 | 5.460 | 5.625 | 103,425 | +0.07(+1.17%) |
Dec 24, 2019 | 5.430 | 5.570 | 5.430 | 5.560 | 66,100 | -0.03(-0.54%) |
Dec 23, 2019 | 5.555 | 5.590 | 5.518 | 5.590 | 116,762 | +0.06(+1.08%) |
Dec 20, 2019 | 5.550 | 5.600 | 5.530 | 5.530 | 93,000 | -0.11(-1.95%) |
Dec 19, 2019 | 5.680 | 5.690 | 5.630 | 5.640 | 99,458 | -0.02(-0.35%) |
Dec 18, 2019 | 5.640 | 5.700 | 5.630 | 5.660 | 78,445 | -0.04(-0.67%) |
Dec 17, 2019 | 5.700 | 5.748 | 5.690 | 5.698 | 159,083 | -0.36(-5.97%) |
Dec 16, 2019 | 6.100 | 6.100 | 6.030 | 6.060 | 124,863 | +0.12(+2.11%) |
Dec 13, 2019 | 5.890 | 5.950 | 5.850 | 5.935 | 77,800 | +0.36(+6.55%) |
Dec 12, 2019 | 5.500 | 5.570 | 5.400 | 5.570 | 264,701 | +0.11(+2.01%) |
Dec 11, 2019 | 5.400 | 5.470 | 5.320 | 5.460 | 169,862 | +0.07(+1.20%) |
Dec 10, 2019 | 5.388 | 5.420 | 5.380 | 5.395 | 247,210 | -0.01(-0.09%) |
Dec 09, 2019 | 5.390 | 5.450 | 5.365 | 5.400 | 108,706 | +0.16(+3.05%) |
Dec 06, 2019 | 5.230 | 5.260 | 5.210 | 5.240 | 138,500 | +0.18(+3.56%) |
Dec 05, 2019 | 5.034 | 5.080 | 5.010 | 5.060 | 171,500 | +0.09(+1.81%) |
Dec 04, 2019 | 4.930 | 4.990 | 4.930 | 4.970 | 121,491 | +0.13(+2.69%) |
Dec 03, 2019 | 4.780 | 4.880 | 4.770 | 4.840 | 46,246 | -0.06(-1.22%) |
Dec 02, 2019 | 4.980 | 4.980 | 4.870 | 4.900 | 215,729 | -0.08(-1.61%) |
Nov 29, 2019 | 5.025 | 5.035 | 4.960 | 4.980 | 50,400 | -0.05(-0.99%) |
Nov 27, 2019 | 5.070 | 5.070 | 5.020 | 5.030 | 121,700 | -0.09(-1.76%) |
Nov 26, 2019 | 5.130 | 5.140 | 5.100 | 5.120 | 81,053 | -0.02(-0.39%) |
Nov 25, 2019 | 5.040 | 5.190 | 5.040 | 5.140 | 298,512 | +0.25(+5.11%) |
Nov 22, 2019 | 4.830 | 4.890 | 4.830 | 4.890 | 119,400 | +0.11(+2.30%) |
Nov 21, 2019 | 4.770 | 4.787 | 4.740 | 4.780 | 57,395 | +0.00(+0.00%) |
Nov 20, 2019 | 4.723 | 4.798 | 4.700 | 4.780 | 68,932 | +0.04(+0.84%) |
Nov 19, 2019 | 4.843 | 4.843 | 4.710 | 4.740 | 91,192 | +0.11(+2.38%) |
Nov 18, 2019 | 4.640 | 4.670 | 4.600 | 4.630 | 124,144 | +0.10(+2.21%) |
Nov 15, 2019 | 4.520 | 4.580 | 4.520 | 4.530 | 84,500 | -0.02(-0.44%) |
Nov 14, 2019 | 4.600 | 4.600 | 4.460 | 4.550 | 167,615 | -0.02(-0.44%) |
Nov 13, 2019 | 4.635 | 4.635 | 4.560 | 4.570 | 70,820 | -0.14(-2.97%) |
Nov 12, 2019 | 4.670 | 4.720 | 4.650 | 4.710 | 51,447 | -0.06(-1.26%) |
Nov 11, 2019 | 4.770 | 4.830 | 4.770 | 4.770 | 67,862 | +0.05(+1.11%) |
Nov 08, 2019 | 4.730 | 4.760 | 4.700 | 4.718 | 49,400 | -0.15(-3.08%) |
Nov 07, 2019 | 4.940 | 4.950 | 4.862 | 4.867 | 105,491 | +0.24(+5.12%) |
Nov 06, 2019 | 4.810 | 4.810 | 4.600 | 4.630 | 60,511 | -0.05(-1.06%) |
Nov 05, 2019 | 4.622 | 4.700 | 4.620 | 4.680 | 41,412 | -0.05(-1.11%) |
Nov 04, 2019 | 4.730 | 4.785 | 4.710 | 4.732 | 661,487 | +0.11(+2.44%) |
Nov 01, 2019 | 4.520 | 4.650 | 4.510 | 4.620 | 78,800 | -0.05(-1.18%) |
Oct 31, 2019 | 4.680 | 4.690 | 4.650 | 4.675 | 159,324 | +0.02(+0.54%) |
Oct 30, 2019 | 4.590 | 4.660 | 4.560 | 4.650 | 67,105 | -0.12(-2.50%) |
Oct 29, 2019 | 4.832 | 4.832 | 4.760 | 4.769 | 51,325 | +0.02(+0.35%) |
Oct 28, 2019 | 4.665 | 4.810 | 4.665 | 4.753 | 48,588 | +0.12(+2.56%) |
Oct 25, 2019 | 4.610 | 4.670 | 4.610 | 4.634 | 59,200 | -0.08(-1.61%) |
Oct 24, 2019 | 4.768 | 4.770 | 4.660 | 4.710 | 61,595 | -0.17(-3.49%) |
Oct 23, 2019 | 4.940 | 4.940 | 4.870 | 4.880 | 57,078 | -0.12(-2.45%) |
Oct 22, 2019 | 5.010 | 5.060 | 4.960 | 5.003 | 65,070 | -0.11(-2.20%) |
Oct 21, 2019 | 5.250 | 5.250 | 5.090 | 5.115 | 62,464 | -0.06(-1.16%) |
Oct 18, 2019 | 5.120 | 5.190 | 5.090 | 5.175 | 30,900 | +0.03(+0.53%) |
Oct 17, 2019 | 5.160 | 5.250 | 5.100 | 5.147 | 42,640 | +0.05(+0.93%) |
Oct 16, 2019 | 4.985 | 5.150 | 4.980 | 5.100 | 29,184 | +0.09(+1.90%) |
Oct 15, 2019 | 4.780 | 5.040 | 4.775 | 5.005 | 119,660 | +0.29(+6.26%) |
Oct 14, 2019 | 4.620 | 4.753 | 4.620 | 4.710 | 98,067 | +0.04(+0.96%) |
Oct 11, 2019 | 4.600 | 4.712 | 4.595 | 4.665 | 84,300 | +0.54(+13.23%) |
Oct 10, 2019 | 3.940 | 4.128 | 3.930 | 4.120 | 509,194 | +0.14(+3.52%) |
Oct 09, 2019 | 4.030 | 4.030 | 3.960 | 3.980 | 100,683 | -0.08(-1.95%) |
Oct 08, 2019 | 4.060 | 4.080 | 4.030 | 4.059 | 231,359 | -0.12(-2.78%) |
Oct 07, 2019 | 4.160 | 4.202 | 4.140 | 4.175 | 78,969 | -0.04(-1.07%) |
Oct 04, 2019 | 4.190 | 4.240 | 4.185 | 4.220 | 115,900 | -0.17(-3.87%) |
Oct 03, 2019 | 4.420 | 4.435 | 4.370 | 4.390 | 104,209 | -0.02(-0.36%) |
Oct 02, 2019 | 4.410 | 4.530 | 4.390 | 4.406 | 50,028 | -0.19(-4.11%) |
Oct 01, 2019 | 4.600 | 4.610 | 4.560 | 4.595 | 131,009 | +0.10(+2.34%) |
Sep 30, 2019 | 4.535 | 4.555 | 4.480 | 4.490 | 834,950 | -0.06(-1.41%) |
Sep 27, 2019 | 4.570 | 4.590 | 4.540 | 4.554 | 147,500 | +0.11(+2.57%) |
Sep 26, 2019 | 4.450 | 4.470 | 4.420 | 4.440 | 67,687 | -0.05(-1.11%) |
Sep 25, 2019 | 4.530 | 4.530 | 4.430 | 4.490 | 61,434 | -0.13(-2.92%) |
Sep 24, 2019 | 4.697 | 4.710 | 4.610 | 4.625 | 56,901 | -0.06(-1.28%) |
Sep 23, 2019 | 4.670 | 4.700 | 4.600 | 4.685 | 66,783 | -0.19(-3.80%) |
Sep 20, 2019 | 4.900 | 4.935 | 4.860 | 4.870 | 50,900 | -0.08(-1.62%) |
Sep 19, 2019 | 4.980 | 4.990 | 4.950 | 4.950 | 67,417 | -0.08(-1.59%) |
Sep 18, 2019 | 4.985 | 5.050 | 4.978 | 5.030 | 63,857 | -0.06(-1.14%) |
Sep 17, 2019 | 5.040 | 5.100 | 4.960 | 5.088 | 33,442 | +0.01(+0.16%) |
Sep 16, 2019 | 5.040 | 5.090 | 5.040 | 5.080 | 50,526 | -0.01(-0.27%) |
Sep 13, 2019 | 5.035 | 5.110 | 5.025 | 5.094 | 209,300 | +0.20(+4.07%) |
Sep 12, 2019 | 4.860 | 4.910 | 4.848 | 4.895 | 34,916 | -0.12(-2.30%) |
Sep 11, 2019 | 4.970 | 5.030 | 4.920 | 5.010 | 33,638 | +0.04(+0.91%) |
Sep 10, 2019 | 4.950 | 4.995 | 4.923 | 4.965 | 47,177 | +0.13(+2.80%) |
Sep 09, 2019 | 4.860 | 4.870 | 4.770 | 4.830 | 78,170 | +0.02(+0.37%) |
Sep 06, 2019 | 4.825 | 4.900 | 4.810 | 4.812 | 38,600 | -0.02(-0.37%) |
Sep 05, 2019 | 4.820 | 4.870 | 4.815 | 4.830 | 266,985 | +0.09(+1.90%) |
Sep 04, 2019 | 4.650 | 4.750 | 4.650 | 4.740 | 366,569 | +0.24(+5.33%) |
Sep 03, 2019 | 4.480 | 4.520 | 4.470 | 4.500 | 38,527 | -0.24(-5.06%) |
Aug 30, 2019 | 4.673 | 4.750 | 4.650 | 4.740 | 58,800 | +0.17(+3.72%) |
Aug 29, 2019 | 4.560 | 4.600 | 4.520 | 4.570 | 155,296 | -0.03(-0.65%) |
Aug 28, 2019 | 4.570 | 4.640 | 4.570 | 4.600 | 118,413 | -0.05(-1.05%) |
Aug 27, 2019 | 4.640 | 4.670 | 4.610 | 4.649 | 269,508 | +0.12(+2.63%) |
Aug 26, 2019 | 4.440 | 4.676 | 4.440 | 4.530 | 58,694 | -0.06(-1.31%) |
Aug 23, 2019 | 4.620 | 4.690 | 4.530 | 4.590 | 52,500 | -0.09(-1.92%) |
Aug 22, 2019 | 4.580 | 4.720 | 4.580 | 4.680 | 83,380 | +0.18(+4.00%) |
Aug 21, 2019 | 4.540 | 4.600 | 4.500 | 4.500 | 51,247 | +0.02(+0.45%) |
Aug 20, 2019 | 4.450 | 4.560 | 4.438 | 4.480 | 366,863 | +0.01(+0.22%) |
Aug 19, 2019 | 4.420 | 4.590 | 4.390 | 4.470 | 69,652 | +0.07(+1.59%) |
Aug 16, 2019 | 4.330 | 4.425 | 4.330 | 4.400 | 88,400 | +0.04(+0.92%) |
Aug 15, 2019 | 4.340 | 4.360 | 4.290 | 4.360 | 115,466 | -0.03(-0.68%) |
Aug 14, 2019 | 4.380 | 4.490 | 4.350 | 4.390 | 79,881 | -0.05(-1.13%) |
Aug 13, 2019 | 4.400 | 4.442 | 4.301 | 4.440 | 115,177 | -0.04(-1.00%) |
Aug 12, 2019 | 4.505 | 4.520 | 4.480 | 4.485 | 44,738 | +0.00(+0.11%) |
Aug 09, 2019 | 4.545 | 4.550 | 4.480 | 4.480 | 146,400 | -0.09(-2.08%) |
Aug 08, 2019 | 4.580 | 4.600 | 4.550 | 4.575 | 61,633 | +0.02(+0.33%) |
Aug 07, 2019 | 4.572 | 4.600 | 4.540 | 4.560 | 88,570 | -0.03(-0.65%) |
Aug 06, 2019 | 4.600 | 4.625 | 4.540 | 4.590 | 242,936 | +0.02(+0.44%) |
Aug 05, 2019 | 4.600 | 4.645 | 4.560 | 4.570 | 54,706 | -0.29(-5.87%) |
Aug 02, 2019 | 4.880 | 4.890 | 4.810 | 4.855 | 127,400 | -0.13(-2.61%) |
Aug 01, 2019 | 4.980 | 5.050 | 4.970 | 4.985 | 228,448 | -0.01(-0.30%) |
Jul 31, 2019 | 5.100 | 5.120 | 4.980 | 5.000 | 63,731 | -0.04(-0.79%) |
Jul 30, 2019 | 5.065 | 5.090 | 5.040 | 5.040 | 88,080 | -0.12(-2.36%) |
Jul 29, 2019 | 5.170 | 5.190 | 5.130 | 5.162 | 218,677 | -0.00(-0.06%) |
Jul 26, 2019 | 5.120 | 5.170 | 5.120 | 5.165 | 45,900 | +0.01(+0.29%) |
Jul 25, 2019 | 5.150 | 5.210 | 5.130 | 5.150 | 25,833 | -0.11(-2.09%) |
Jul 24, 2019 | 5.260 | 5.270 | 5.235 | 5.260 | 77,683 | +0.13(+2.63%) |
Jul 23, 2019 | 5.120 | 5.140 | 5.100 | 5.125 | 78,450 | -0.00(-0.10%) |
Jul 22, 2019 | 5.140 | 5.160 | 5.070 | 5.130 | 55,906 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.180 | 5.095 | 5.130 | 29,900 | -0.03(-0.48%) |
Jul 18, 2019 | 5.080 | 5.155 | 5.050 | 5.155 | 143,314 | +0.09(+1.84%) |
Jul 17, 2019 | 5.065 | 5.100 | 5.040 | 5.062 | 50,721 | -0.09(-1.71%) |
Jul 16, 2019 | 5.170 | 5.175 | 5.120 | 5.150 | 82,548 | -0.04(-0.77%) |
Jul 15, 2019 | 5.130 | 5.290 | 5.120 | 5.190 | 1,168,460 | +0.03(+0.58%) |
Jul 12, 2019 | 5.192 | 5.200 | 5.160 | 5.160 | 80,700 | +0.05(+1.08%) |
Jul 11, 2019 | 5.141 | 5.165 | 5.090 | 5.105 | 45,317 | -0.04(-0.87%) |
Jul 10, 2019 | 5.215 | 5.220 | 5.100 | 5.150 | 121,793 | -0.03(-0.58%) |
Jul 09, 2019 | 5.150 | 5.190 | 5.050 | 5.180 | 99,136 | -0.06(-1.15%) |
Jul 08, 2019 | 5.260 | 5.270 | 5.220 | 5.240 | 20,582 | -0.08(-1.50%) |
Jul 05, 2019 | 5.330 | 5.355 | 5.280 | 5.320 | 41,700 | -0.04(-0.75%) |
Jul 03, 2019 | 5.350 | 5.370 | 5.320 | 5.360 | 26,400 | +0.11(+2.10%) |
Jul 02, 2019 | 5.290 | 5.320 | 5.250 | 5.250 | 328,040 | +0.00(+0.00%) |
Jul 01, 2019 | 5.300 | 5.300 | 5.190 | 5.250 | 74,310 | -0.07(-1.32%) |
Jun 28, 2019 | 5.310 | 5.330 | 5.280 | 5.320 | 131,800 | +0.05(+0.95%) |
Jun 27, 2019 | 5.280 | 5.300 | 5.260 | 5.270 | 50,460 | +0.10(+1.93%) |
Jun 26, 2019 | 5.200 | 5.250 | 5.170 | 5.170 | 28,094 | +0.01(+0.19%) |
Jun 25, 2019 | 5.250 | 5.250 | 5.150 | 5.160 | 65,483 | +0.00(+0.00%) |
Jun 24, 2019 | 5.200 | 5.200 | 5.130 | 5.160 | 133,155 | -0.17(-3.19%) |
Jun 21, 2019 | 5.370 | 5.545 | 5.280 | 5.330 | 62,400 | -0.01(-0.19%) |
Jun 20, 2019 | 5.365 | 5.380 | 5.310 | 5.340 | 49,000 | -0.02(-0.37%) |
Jun 19, 2019 | 5.330 | 5.360 | 5.300 | 5.360 | 73,729 | -0.16(-2.90%) |
Jun 18, 2019 | 5.510 | 5.580 | 5.510 | 5.520 | 294,919 | +0.08(+1.47%) |
Jun 17, 2019 | 5.510 | 5.510 | 5.430 | 5.440 | 123,700 | +0.07(+1.27%) |
Jun 14, 2019 | 5.490 | 5.490 | 5.170 | 5.372 | 351,100 | -0.23(-4.07%) |
Jun 13, 2019 | 5.590 | 5.690 | 5.560 | 5.600 | 53,046 | -0.04(-0.71%) |
Jun 12, 2019 | 5.730 | 5.750 | 5.640 | 5.640 | 41,830 | -0.04(-0.70%) |
Jun 11, 2019 | 5.690 | 5.960 | 5.670 | 5.680 | 318,410 | -0.03(-0.53%) |
Jun 10, 2019 | 5.770 | 5.780 | 5.670 | 5.710 | 106,651 | +0.00(+0.00%) |
Jun 07, 2019 | 5.700 | 5.730 | 5.680 | 5.710 | 77,000 | -0.06(-1.04%) |
Jun 06, 2019 | 5.840 | 5.840 | 5.770 | 5.770 | 86,543 | -0.18(-3.03%) |
Jun 05, 2019 | 6.150 | 6.350 | 5.930 | 5.950 | 48,116 | +0.01(+0.17%) |
Jun 04, 2019 | 6.000 | 6.020 | 5.880 | 5.940 | 105,281 | +0.05(+0.78%) |
Jun 03, 2019 | 5.850 | 5.920 | 5.780 | 5.894 | 34,107 | +0.09(+1.62%) |
May 31, 2019 | 6.230 | 6.230 | 5.610 | 5.800 | 49,000 | -0.19(-3.17%) |
May 30, 2019 | 5.990 | 6.060 | 5.800 | 5.990 | 117,377 | -0.08(-1.25%) |
May 29, 2019 | 6.000 | 6.100 | 5.970 | 6.066 | 87,998 | -0.19(-3.10%) |
May 28, 2019 | 6.320 | 6.380 | 6.250 | 6.260 | 123,445 | +0.02(+0.40%) |
May 24, 2019 | 6.320 | 6.320 | 6.200 | 6.235 | 90,000 | +0.12(+2.05%) |
May 23, 2019 | 6.058 | 6.110 | 6.000 | 6.110 | 54,876 | -0.08(-1.29%) |
May 22, 2019 | 6.300 | 6.320 | 6.170 | 6.190 | 48,307 | -0.68(-9.96%) |
May 21, 2019 | 6.820 | 6.955 | 6.810 | 6.875 | 38,959 | +0.18(+2.77%) |
May 20, 2019 | 6.718 | 6.750 | 6.690 | 6.690 | 35,004 | -0.07(-1.04%) |
May 17, 2019 | 6.710 | 6.800 | 6.695 | 6.760 | 17,700 | +0.01(+0.09%) |
May 16, 2019 | 6.820 | 6.850 | 6.720 | 6.754 | 44,970 | -0.38(-5.27%) |
May 15, 2019 | 7.035 | 7.220 | 6.990 | 7.130 | 51,598 | +0.10(+1.42%) |
May 14, 2019 | 7.080 | 7.085 | 7.030 | 7.030 | 79,165 | +0.04(+0.64%) |
May 13, 2019 | 7.010 | 7.025 | 6.930 | 6.985 | 29,814 | -0.07(-1.06%) |
May 10, 2019 | 7.090 | 7.310 | 7.030 | 7.060 | 30,600 | -0.03(-0.42%) |
May 09, 2019 | 6.950 | 7.120 | 6.950 | 7.090 | 33,515 | +0.00(+0.00%) |
May 08, 2019 | 7.020 | 7.090 | 7.020 | 7.090 | 49,261 | -0.09(-1.22%) |
May 07, 2019 | 7.200 | 7.210 | 7.150 | 7.178 | 36,786 | -0.07(-0.93%) |
May 06, 2019 | 7.420 | 7.420 | 7.200 | 7.245 | 14,423 | -0.08(-1.04%) |
May 03, 2019 | 7.215 | 7.330 | 7.210 | 7.321 | 24,500 | +0.10(+1.39%) |
May 02, 2019 | 7.240 | 7.390 | 7.170 | 7.220 | 32,869 | -0.29(-3.86%) |