Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.762 | 6.019 | 5.704 | 5.857 | 54,865 | +0.02(+0.31%) |
Apr 29, 2020 | 5.936 | 6.316 | 5.727 | 5.839 | 86,676 | +0.09(+1.62%) |
Apr 28, 2020 | 5.734 | 5.940 | 5.603 | 5.746 | 79,221 | +0.17(+2.98%) |
Apr 27, 2020 | 5.603 | 5.682 | 5.469 | 5.580 | 51,839 | -0.02(-0.42%) |
Apr 24, 2020 | 5.572 | 5.623 | 5.508 | 5.603 | 40,657 | +0.08(+1.51%) |
Apr 23, 2020 | 5.528 | 5.623 | 5.370 | 5.520 | 40,968 | +0.10(+1.75%) |
Apr 22, 2020 | 5.279 | 5.502 | 5.279 | 5.425 | 31,392 | +0.00(+0.07%) |
Apr 21, 2020 | 5.259 | 5.441 | 5.259 | 5.421 | 9,606 | -0.02(-0.29%) |
Apr 20, 2020 | 5.092 | 5.481 | 4.958 | 5.437 | 30,182 | +0.16(+3.08%) |
Apr 17, 2020 | 5.556 | 5.659 | 5.275 | 5.275 | 67,931 | -0.15(-2.77%) |
Apr 16, 2020 | 5.556 | 5.556 | 5.164 | 5.425 | 282,335 | +0.05(+0.88%) |
Apr 15, 2020 | 5.104 | 5.461 | 5.104 | 5.378 | 74,274 | +0.19(+3.66%) |
Apr 14, 2020 | 5.286 | 5.591 | 5.021 | 5.187 | 100,691 | -0.12(-2.31%) |
Apr 13, 2020 | 5.053 | 5.556 | 5.053 | 5.310 | 76,325 | +0.05(+0.90%) |
Apr 09, 2020 | 5.540 | 5.540 | 4.966 | 5.263 | 75,506 | -0.03(-0.52%) |
Apr 08, 2020 | 5.279 | 5.508 | 5.267 | 5.290 | 67,567 | +0.01(+0.23%) |
Apr 07, 2020 | 5.580 | 5.785 | 5.152 | 5.279 | 54,216 | -0.09(-1.62%) |
Apr 06, 2020 | 5.152 | 5.642 | 5.152 | 5.366 | 112,126 | +0.29(+5.61%) |
Apr 03, 2020 | 4.890 | 5.227 | 4.871 | 5.081 | 104,548 | +0.27(+5.60%) |
Apr 02, 2020 | 4.966 | 5.140 | 4.578 | 4.811 | 104,495 | +0.01(+0.16%) |
Apr 01, 2020 | 4.839 | 5.176 | 4.766 | 4.803 | 48,799 | -0.06(-1.22%) |
Mar 31, 2020 | 4.803 | 5.045 | 4.502 | 4.863 | 48,231 | +0.13(+2.68%) |
Mar 30, 2020 | 4.918 | 4.966 | 4.645 | 4.736 | 46,087 | -0.11(-2.37%) |
Mar 27, 2020 | 4.498 | 5.025 | 4.498 | 4.851 | 75,506 | +0.10(+2.08%) |
Mar 26, 2020 | 3.960 | 5.104 | 3.960 | 4.752 | 114,654 | +0.83(+21.21%) |
Mar 25, 2020 | 3.841 | 4.142 | 3.629 | 3.920 | 143,046 | +0.00(+0.00%) |
Mar 24, 2020 | 3.841 | 4.590 | 3.821 | 3.920 | 138,945 | +0.18(+4.76%) |
Mar 23, 2020 | 3.398 | 3.742 | 3.227 | 3.742 | 155,789 | +0.55(+17.25%) |
Mar 20, 2020 | 3.604 | 3.638 | 3.077 | 3.192 | 264,653 | -0.38(-10.59%) |
Mar 19, 2020 | 3.641 | 3.857 | 3.409 | 3.570 | 37,442 | +0.09(+2.68%) |
Mar 18, 2020 | 3.607 | 3.774 | 3.406 | 3.477 | 26,328 | -0.01(-0.23%) |
Mar 17, 2020 | 3.643 | 3.643 | 3.406 | 3.485 | 43,766 | -0.19(-5.07%) |
Mar 16, 2020 | 3.417 | 3.671 | 3.346 | 3.671 | 45,407 | +0.15(+4.39%) |
Mar 13, 2020 | 3.504 | 3.576 | 3.067 | 3.516 | 57,072 | +0.09(+2.54%) |
Mar 12, 2020 | 3.465 | 3.564 | 3.215 | 3.429 | 37,910 | -0.22(-6.02%) |
Mar 11, 2020 | 3.726 | 3.726 | 3.584 | 3.649 | 13,444 | +0.06(+1.71%) |
Mar 10, 2020 | 3.766 | 3.766 | 3.576 | 3.588 | 25,440 | -0.09(-2.37%) |
Mar 09, 2020 | 3.386 | 3.873 | 3.386 | 3.675 | 69,683 | +0.11(+3.11%) |
Mar 06, 2020 | 3.461 | 3.595 | 3.461 | 3.564 | 13,384 | +0.07(+1.93%) |
Mar 05, 2020 | 3.461 | 3.564 | 3.461 | 3.497 | 5,543 | -0.05(-1.45%) |
Mar 04, 2020 | 3.560 | 3.561 | 3.477 | 3.548 | 9,411 | -0.01(-0.22%) |
Mar 03, 2020 | 3.580 | 3.639 | 3.532 | 3.556 | 27,743 | -0.02(-0.46%) |
Mar 02, 2020 | 3.703 | 3.703 | 3.572 | 3.572 | 4,500 | -0.07(-2.05%) |
Feb 28, 2020 | 3.762 | 3.762 | 3.402 | 3.647 | 58,334 | -0.10(-2.64%) |
Feb 27, 2020 | 3.600 | 3.746 | 3.489 | 3.746 | 40,031 | +0.14(+3.96%) |
Feb 26, 2020 | 3.615 | 3.639 | 3.592 | 3.604 | 7,277 | -0.03(-0.76%) |
Feb 25, 2020 | 3.627 | 3.705 | 3.564 | 3.631 | 50,049 | +0.01(+0.22%) |
Feb 24, 2020 | 3.667 | 3.758 | 3.560 | 3.623 | 15,828 | +0.08(+2.38%) |
Feb 21, 2020 | 3.536 | 3.694 | 3.536 | 3.539 | 11,868 | +0.01(+0.42%) |
Feb 20, 2020 | 3.501 | 3.524 | 3.466 | 3.524 | 4,984 | -0.05(-1.44%) |
Feb 19, 2020 | 3.604 | 3.709 | 3.402 | 3.576 | 32,584 | -0.05(-1.31%) |
Feb 18, 2020 | 3.465 | 3.639 | 3.465 | 3.623 | 39,940 | +0.17(+4.93%) |
Feb 14, 2020 | 3.463 | 3.520 | 3.402 | 3.453 | 6,313 | +0.01(+0.23%) |
Feb 13, 2020 | 3.481 | 3.481 | 3.382 | 3.445 | 12,793 | -0.07(-1.92%) |
Feb 12, 2020 | 3.538 | 3.538 | 3.366 | 3.512 | 6,873 | +0.09(+2.66%) |
Feb 11, 2020 | 3.389 | 3.424 | 3.374 | 3.421 | 4,204 | -0.02(-0.69%) |
Feb 10, 2020 | 3.572 | 3.576 | 3.445 | 3.445 | 10,288 | -0.06(-1.58%) |
Feb 07, 2020 | 3.544 | 3.564 | 3.406 | 3.501 | 36,617 | +0.03(+0.90%) |
Feb 06, 2020 | 3.417 | 3.516 | 3.358 | 3.469 | 5,260 | -0.01(-0.33%) |
Feb 05, 2020 | 3.354 | 3.481 | 3.291 | 3.481 | 3,878 | +0.22(+6.80%) |
Feb 04, 2020 | 3.215 | 3.550 | 3.215 | 3.259 | 11,214 | +0.06(+1.86%) |
Feb 03, 2020 | 3.762 | 3.762 | 3.109 | 3.200 | 11,341 | +0.05(+1.51%) |
Jan 31, 2020 | 3.129 | 3.180 | 3.089 | 3.152 | 10,101 | +0.01(+0.38%) |
Jan 30, 2020 | 3.156 | 3.204 | 3.077 | 3.140 | 8,911 | -0.06(-1.86%) |
Jan 29, 2020 | 3.168 | 3.200 | 3.065 | 3.200 | 12,745 | +0.09(+2.93%) |
Jan 28, 2020 | 3.284 | 3.305 | 2.958 | 3.109 | 28,510 | -0.13(-4.03%) |
Jan 27, 2020 | 3.267 | 3.371 | 3.239 | 3.239 | 9,815 | -0.02(-0.49%) |
Jan 24, 2020 | 3.316 | 3.316 | 3.247 | 3.255 | 13,131 | -0.06(-1.79%) |
Jan 23, 2020 | 3.334 | 3.334 | 3.307 | 3.314 | 6,040 | +0.04(+1.09%) |
Jan 22, 2020 | 3.279 | 3.282 | 3.259 | 3.279 | 17,523 | -0.02(-0.72%) |
Jan 21, 2020 | 3.485 | 3.485 | 3.259 | 3.303 | 10,874 | -0.10(-2.80%) |
Jan 17, 2020 | 3.457 | 3.528 | 3.370 | 3.398 | 12,121 | -0.04(-1.10%) |
Jan 16, 2020 | 3.382 | 3.435 | 3.374 | 3.435 | 24,755 | +0.03(+0.99%) |
Jan 15, 2020 | 3.425 | 3.425 | 3.378 | 3.402 | 12,714 | -0.01(-0.35%) |
Jan 14, 2020 | 3.366 | 3.522 | 3.366 | 3.413 | 11,717 | +0.01(+0.23%) |
Jan 13, 2020 | 3.544 | 3.544 | 3.406 | 3.406 | 17,326 | -0.05(-1.49%) |
Jan 10, 2020 | 3.382 | 3.477 | 3.382 | 3.457 | 19,697 | +0.12(+3.68%) |
Jan 09, 2020 | 3.338 | 3.413 | 3.326 | 3.334 | 26,485 | +0.02(+0.60%) |
Jan 08, 2020 | 3.314 | 3.362 | 3.291 | 3.314 | 11,396 | +0.06(+1.70%) |
Jan 07, 2020 | 3.461 | 3.544 | 3.259 | 3.259 | 87,517 | -0.03(-0.84%) |
Jan 06, 2020 | 3.362 | 3.461 | 3.242 | 3.287 | 110,098 | +0.02(+0.73%) |
Jan 03, 2020 | 3.497 | 3.497 | 3.233 | 3.263 | 36,869 | +0.02(+0.58%) |
Jan 02, 2020 | 3.318 | 3.318 | 3.244 | 3.244 | 6,914 | -0.03(-0.94%) |
Dec 31, 2019 | 3.225 | 3.299 | 3.225 | 3.275 | 43,940 | +0.03(+0.85%) |
Dec 30, 2019 | 3.200 | 3.255 | 3.113 | 3.247 | 26,907 | +0.02(+0.61%) |
Dec 27, 2019 | 3.148 | 3.251 | 3.112 | 3.227 | 34,596 | -0.02(-0.73%) |
Dec 26, 2019 | 3.247 | 3.267 | 3.208 | 3.251 | 16,505 | +0.08(+2.63%) |
Dec 24, 2019 | 3.342 | 3.342 | 3.105 | 3.168 | 32,829 | -0.08(-2.44%) |
Dec 23, 2019 | 3.372 | 3.455 | 3.188 | 3.247 | 41,198 | -0.02(-0.49%) |
Dec 20, 2019 | 3.287 | 3.308 | 3.184 | 3.263 | 30,051 | +0.08(+2.62%) |
Dec 19, 2019 | 3.299 | 3.437 | 3.057 | 3.180 | 78,166 | -0.06(-1.83%) |
Dec 18, 2019 | 3.370 | 3.370 | 3.227 | 3.239 | 18,932 | -0.09(-2.62%) |
Dec 17, 2019 | 3.485 | 3.485 | 3.251 | 3.326 | 76,817 | -0.16(-4.55%) |
Dec 16, 2019 | 3.611 | 3.611 | 3.449 | 3.485 | 33,861 | -0.08(-2.33%) |
Dec 13, 2019 | 3.584 | 3.611 | 3.568 | 3.568 | 7,070 | -0.03(-0.88%) |
Dec 12, 2019 | 3.631 | 3.635 | 3.544 | 3.600 | 6,621 | -0.00(-0.11%) |
Dec 11, 2019 | 3.528 | 3.604 | 3.528 | 3.604 | 1,790 | +0.03(+0.72%) |
Dec 10, 2019 | 3.611 | 3.611 | 3.578 | 3.578 | 7,783 | -0.04(-1.15%) |
Dec 09, 2019 | 3.635 | 3.685 | 3.497 | 3.619 | 10,889 | -0.00(-0.11%) |
Dec 06, 2019 | 3.627 | 3.703 | 3.616 | 3.623 | 5,303 | -0.09(-2.45%) |
Dec 05, 2019 | 3.801 | 3.801 | 3.536 | 3.714 | 24,942 | +0.17(+4.69%) |
Dec 04, 2019 | 3.568 | 3.627 | 3.548 | 3.548 | 23,586 | -0.06(-1.54%) |
Dec 03, 2019 | 3.750 | 3.750 | 3.604 | 3.604 | 64,653 | -0.04(-1.09%) |
Dec 02, 2019 | 3.762 | 3.772 | 3.559 | 3.643 | 18,126 | -0.10(-2.75%) |
Nov 29, 2019 | 3.718 | 3.746 | 3.675 | 3.746 | 9,848 | +0.02(+0.64%) |
Nov 27, 2019 | 3.833 | 3.893 | 3.675 | 3.722 | 38,637 | -0.10(-2.49%) |
Nov 26, 2019 | 3.932 | 3.932 | 3.770 | 3.817 | 22,081 | -0.12(-3.12%) |
Nov 25, 2019 | 4.039 | 4.047 | 3.920 | 3.940 | 39,208 | -0.12(-2.91%) |
Nov 22, 2019 | 4.051 | 4.110 | 4.019 | 4.058 | 3,787 | +0.07(+1.66%) |
Nov 21, 2019 | 4.059 | 4.079 | 3.992 | 3.992 | 59,099 | -0.06(-1.47%) |
Nov 20, 2019 | 4.027 | 4.114 | 3.996 | 4.051 | 24,465 | +0.03(+0.69%) |
Nov 19, 2019 | 4.027 | 4.110 | 3.984 | 4.023 | 4,820 | +0.01(+0.25%) |
Nov 18, 2019 | 4.186 | 4.186 | 4.013 | 4.013 | 1,878 | -0.03(-0.69%) |
Nov 15, 2019 | 4.166 | 4.166 | 4.007 | 4.041 | 21,465 | -0.05(-1.21%) |
Nov 14, 2019 | 4.114 | 4.207 | 4.041 | 4.091 | 28,760 | -0.01(-0.29%) |
Nov 13, 2019 | 4.314 | 4.314 | 4.009 | 4.102 | 12,045 | -0.02(-0.38%) |
Nov 12, 2019 | 4.149 | 4.225 | 4.117 | 4.118 | 8,371 | -0.09(-2.07%) |
Nov 11, 2019 | 4.300 | 4.300 | 4.060 | 4.205 | 15,381 | +0.09(+2.31%) |
Nov 08, 2019 | 4.534 | 4.534 | 4.110 | 4.110 | 4,545 | -0.02(-0.57%) |
Nov 07, 2019 | 4.411 | 4.411 | 4.118 | 4.134 | 21,942 | +0.17(+4.29%) |
Nov 06, 2019 | 4.213 | 4.213 | 3.901 | 3.964 | 37,195 | -0.30(-6.96%) |
Nov 05, 2019 | 4.312 | 4.332 | 4.186 | 4.260 | 22,404 | -0.09(-2.01%) |
Nov 04, 2019 | 4.388 | 4.388 | 4.285 | 4.348 | 3,323 | -0.04(-0.90%) |
Nov 01, 2019 | 4.332 | 4.388 | 4.229 | 4.388 | 5,303 | +0.00(+0.00%) |
Oct 31, 2019 | 4.316 | 4.388 | 4.277 | 4.388 | 9,997 | +0.10(+2.21%) |
Oct 30, 2019 | 4.304 | 4.356 | 4.229 | 4.293 | 6,507 | +0.07(+1.59%) |
Oct 29, 2019 | 4.384 | 4.384 | 4.106 | 4.225 | 11,437 | -0.02(-0.47%) |
Oct 28, 2019 | 4.348 | 4.348 | 4.245 | 4.245 | 729 | -0.11(-2.55%) |
Oct 25, 2019 | 4.221 | 4.356 | 4.221 | 4.356 | 8,081 | +0.15(+3.48%) |
Oct 24, 2019 | 4.273 | 4.273 | 4.197 | 4.209 | 5,204 | -0.07(-1.57%) |
Oct 23, 2019 | 4.277 | 4.277 | 4.277 | 4.277 | 3,929 | +0.00(+0.00%) |
Oct 22, 2019 | 4.356 | 4.442 | 4.277 | 4.277 | 34,503 | -0.14(-3.14%) |
Oct 21, 2019 | 4.368 | 4.443 | 4.368 | 4.415 | 52,584 | -0.03(-0.62%) |
Oct 18, 2019 | 4.633 | 4.637 | 4.302 | 4.443 | 13,636 | -0.04(-0.80%) |
Oct 17, 2019 | 4.498 | 4.632 | 4.417 | 4.479 | 21,859 | +0.00(+0.00%) |
Oct 16, 2019 | 4.791 | 4.883 | 4.479 | 4.479 | 42,609 | -0.45(-9.16%) |
Oct 15, 2019 | 4.835 | 5.140 | 4.835 | 4.930 | 10,659 | -0.03(-0.64%) |
Oct 14, 2019 | 5.065 | 5.152 | 4.918 | 4.962 | 11,351 | -0.15(-2.87%) |
Oct 11, 2019 | 5.231 | 5.267 | 5.092 | 5.108 | 11,363 | -0.14(-2.71%) |
Oct 10, 2019 | 5.275 | 5.441 | 5.156 | 5.251 | 43,276 | +0.00(+0.08%) |
Oct 09, 2019 | 5.310 | 5.314 | 5.069 | 5.247 | 33,273 | +0.06(+1.22%) |
Oct 08, 2019 | 5.172 | 5.184 | 5.021 | 5.184 | 3,856 | +0.03(+0.54%) |
Oct 07, 2019 | 5.267 | 5.330 | 4.969 | 5.156 | 48,359 | +0.05(+1.01%) |
Oct 04, 2019 | 4.803 | 5.409 | 4.803 | 5.104 | 42,677 | +0.29(+6.09%) |
Oct 03, 2019 | 5.104 | 5.104 | 4.811 | 4.811 | 3,800 | -0.08(-1.54%) |
Oct 02, 2019 | 4.819 | 5.061 | 4.772 | 4.887 | 20,775 | -0.05(-1.04%) |
Oct 01, 2019 | 4.966 | 4.966 | 4.732 | 4.938 | 17,694 | +0.17(+3.49%) |
Sep 30, 2019 | 4.788 | 4.811 | 4.712 | 4.772 | 6,990 | +0.02(+0.42%) |
Sep 27, 2019 | 4.724 | 4.851 | 4.713 | 4.752 | 17,172 | -0.03(-0.66%) |
Sep 26, 2019 | 4.789 | 4.789 | 4.699 | 4.784 | 6,482 | +0.09(+1.94%) |
Sep 25, 2019 | 4.693 | 4.719 | 4.692 | 4.692 | 5,479 | -0.06(-1.25%) |
Sep 24, 2019 | 4.764 | 4.827 | 4.574 | 4.752 | 11,934 | -0.06(-1.23%) |
Sep 23, 2019 | 4.660 | 4.894 | 4.660 | 4.811 | 24,975 | +0.04(+0.91%) |
Sep 20, 2019 | 4.633 | 4.768 | 4.380 | 4.768 | 21,717 | +0.25(+5.63%) |
Sep 19, 2019 | 4.633 | 4.681 | 4.493 | 4.513 | 15,131 | -0.04(-0.89%) |
Sep 18, 2019 | 4.811 | 4.811 | 4.482 | 4.554 | 18,157 | -0.26(-5.35%) |
Sep 17, 2019 | 4.863 | 4.875 | 4.811 | 4.811 | 5,088 | -0.04(-0.82%) |
Sep 16, 2019 | 5.077 | 5.350 | 4.851 | 4.851 | 12,262 | -0.11(-2.31%) |
Sep 13, 2019 | 5.346 | 5.346 | 4.851 | 4.966 | 76,264 | -0.49(-8.93%) |
Sep 12, 2019 | 5.742 | 5.742 | 5.453 | 5.453 | 82,047 | -0.11(-1.99%) |
Sep 11, 2019 | 5.619 | 5.619 | 5.564 | 5.564 | 5,626 | +0.06(+1.08%) |
Sep 10, 2019 | 5.623 | 5.623 | 5.504 | 5.504 | 2,472 | -0.02(-0.36%) |
Sep 09, 2019 | 5.702 | 5.716 | 5.520 | 5.524 | 10,656 | -0.01(-0.21%) |
Sep 06, 2019 | 5.477 | 5.536 | 5.477 | 5.536 | 1,010 | +0.01(+0.22%) |
Sep 05, 2019 | 5.619 | 5.643 | 5.524 | 5.524 | 7,995 | -0.08(-1.48%) |
Sep 04, 2019 | 5.583 | 5.607 | 5.544 | 5.607 | 5,515 | -0.00(-0.07%) |
Sep 03, 2019 | 5.465 | 5.742 | 5.465 | 5.611 | 3,022 | -0.00(-0.07%) |
Aug 30, 2019 | 5.667 | 5.667 | 5.599 | 5.615 | 4,293 | -0.09(-1.53%) |
Aug 29, 2019 | 5.804 | 5.804 | 5.607 | 5.702 | 21,187 | +0.04(+0.77%) |
Aug 28, 2019 | 5.595 | 5.659 | 5.587 | 5.659 | 2,873 | +0.10(+1.79%) |
Aug 27, 2019 | 5.647 | 5.647 | 5.556 | 5.559 | 8,666 | -0.11(-1.90%) |
Aug 26, 2019 | 5.730 | 5.730 | 5.595 | 5.667 | 5,510 | +0.05(+0.85%) |
Aug 23, 2019 | 5.619 | 5.738 | 5.619 | 5.619 | 18,182 | -0.06(-1.05%) |
Aug 22, 2019 | 5.781 | 5.781 | 5.552 | 5.678 | 87,585 | +0.02(+0.28%) |
Aug 21, 2019 | 5.896 | 5.896 | 5.603 | 5.663 | 31,270 | -0.04(-0.69%) |
Aug 20, 2019 | 5.682 | 5.900 | 5.580 | 5.702 | 53,140 | +0.11(+2.06%) |
Aug 19, 2019 | 5.655 | 5.718 | 5.564 | 5.587 | 15,929 | +0.04(+0.79%) |
Aug 16, 2019 | 5.548 | 5.686 | 5.536 | 5.544 | 11,363 | -0.00(-0.09%) |
Aug 15, 2019 | 5.461 | 5.552 | 5.461 | 5.549 | 13,033 | +0.01(+0.20%) |
Aug 14, 2019 | 5.623 | 5.623 | 5.500 | 5.538 | 5,782 | -0.19(-3.35%) |
Aug 13, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 780 | +0.25(+4.63%) |
Aug 12, 2019 | 5.560 | 5.560 | 5.413 | 5.477 | 3,136 | -0.07(-1.28%) |
Aug 09, 2019 | 5.603 | 5.675 | 5.548 | 5.548 | 6,818 | -0.01(-0.14%) |
Aug 08, 2019 | 5.706 | 5.999 | 5.508 | 5.556 | 51,170 | -0.06(-1.06%) |
Aug 07, 2019 | 5.504 | 5.742 | 5.445 | 5.615 | 65,360 | +0.27(+5.11%) |
Aug 06, 2019 | 5.465 | 5.504 | 5.340 | 5.342 | 13,172 | -0.00(-0.06%) |
Aug 05, 2019 | 5.457 | 5.481 | 5.345 | 5.345 | 17,136 | -0.05(-0.96%) |
Aug 02, 2019 | 5.405 | 5.524 | 5.326 | 5.397 | 10,353 | +0.11(+2.17%) |
Aug 01, 2019 | 5.057 | 5.524 | 5.049 | 5.283 | 44,064 | +0.26(+5.21%) |
Jul 31, 2019 | 4.942 | 5.338 | 4.918 | 5.021 | 97,537 | +0.11(+2.26%) |
Jul 30, 2019 | 4.859 | 4.950 | 4.859 | 4.910 | 8,166 | +0.13(+2.73%) |
Jul 29, 2019 | 4.867 | 4.867 | 4.777 | 4.780 | 5,462 | -0.01(-0.25%) |
Jul 26, 2019 | 4.752 | 4.831 | 4.736 | 4.791 | 16,162 | +0.02(+0.33%) |
Jul 25, 2019 | 4.772 | 4.788 | 4.708 | 4.776 | 7,795 | -0.01(-0.25%) |
Jul 24, 2019 | 4.788 | 4.788 | 4.788 | 4.788 | 252 | -0.01(-0.21%) |
Jul 23, 2019 | 4.808 | 4.825 | 4.782 | 4.797 | 2,934 | +0.01(+0.12%) |
Jul 22, 2019 | 4.791 | 4.791 | 4.791 | 4.791 | 2,237 | +0.01(+0.16%) |
Jul 19, 2019 | 4.794 | 4.794 | 4.784 | 4.784 | 757 | -0.06(-1.30%) |
Jul 18, 2019 | 4.843 | 4.847 | 4.752 | 4.847 | 1,181 | -0.04(-0.73%) |
Jul 17, 2019 | 4.871 | 4.887 | 4.851 | 4.883 | 3,848 | +0.04(+0.74%) |
Jul 16, 2019 | 4.770 | 4.847 | 4.770 | 4.847 | 4,851 | +0.08(+1.58%) |
Jul 15, 2019 | 4.831 | 4.831 | 4.772 | 4.772 | 1,886 | +0.10(+2.12%) |
Jul 12, 2019 | 4.950 | 4.950 | 4.605 | 4.673 | 23,990 | -0.27(-5.45%) |
Jul 11, 2019 | 4.942 | 4.942 | 4.942 | 4.942 | 843 | +0.03(+0.65%) |
Jul 10, 2019 | 4.946 | 4.950 | 4.795 | 4.910 | 11,616 | -0.01(-0.16%) |
Jul 09, 2019 | 4.950 | 4.950 | 4.875 | 4.918 | 6,383 | -0.03(-0.64%) |
Jul 08, 2019 | 5.069 | 5.084 | 4.910 | 4.950 | 11,790 | -0.12(-2.42%) |
Jul 05, 2019 | 5.215 | 5.215 | 5.073 | 5.073 | 11,868 | -0.12(-2.29%) |
Jul 03, 2019 | 5.168 | 5.385 | 5.069 | 5.191 | 14,899 | +0.11(+2.18%) |
Jul 02, 2019 | 5.081 | 5.164 | 5.033 | 5.081 | 6,709 | -0.07(-1.31%) |
Jul 01, 2019 | 5.100 | 5.148 | 5.081 | 5.148 | 4,388 | -0.02(-0.38%) |
Jun 28, 2019 | 5.346 | 5.346 | 5.150 | 5.168 | 26,010 | -0.06(-1.14%) |
Jun 27, 2019 | 5.148 | 5.286 | 5.148 | 5.227 | 14,790 | +0.04(+0.76%) |
Jun 26, 2019 | 5.302 | 5.302 | 5.148 | 5.187 | 9,805 | -0.10(-1.94%) |
Jun 25, 2019 | 5.306 | 5.433 | 5.227 | 5.290 | 78,398 | +0.15(+2.84%) |
Jun 24, 2019 | 5.025 | 5.259 | 5.021 | 5.144 | 81,388 | +0.27(+5.61%) |
Jun 21, 2019 | 5.069 | 5.124 | 4.871 | 4.871 | 34,344 | -0.19(-3.83%) |
Jun 20, 2019 | 5.029 | 5.144 | 4.894 | 5.065 | 6,729 | +0.02(+0.31%) |
Jun 19, 2019 | 5.049 | 5.049 | 5.049 | 5.049 | 1,154 | -0.06(-1.09%) |
Jun 18, 2019 | 4.974 | 5.104 | 4.843 | 5.104 | 13,664 | +0.09(+1.82%) |
Jun 17, 2019 | 5.025 | 5.025 | 5.013 | 5.013 | 2,757 | +0.10(+2.03%) |
Jun 14, 2019 | 4.780 | 4.938 | 4.780 | 4.914 | 2,525 | +0.08(+1.71%) |
Jun 13, 2019 | 4.827 | 4.946 | 4.780 | 4.831 | 5,366 | -0.00(-0.08%) |
Jun 12, 2019 | 5.148 | 5.148 | 4.732 | 4.835 | 39,059 | -0.31(-6.08%) |
Jun 11, 2019 | 5.172 | 5.174 | 5.104 | 5.148 | 8,136 | +0.00(+0.00%) |
Jun 10, 2019 | 5.148 | 5.148 | 5.148 | 5.148 | 952 | +0.00(+0.08%) |
Jun 07, 2019 | 5.065 | 5.180 | 4.915 | 5.144 | 11,868 | +0.04(+0.85%) |
Jun 06, 2019 | 5.359 | 5.359 | 5.092 | 5.100 | 20,866 | -0.25(-4.66%) |
Jun 05, 2019 | 5.330 | 5.405 | 5.290 | 5.350 | 18,548 | +0.10(+1.96%) |
Jun 04, 2019 | 5.425 | 5.492 | 5.247 | 5.247 | 17,030 | -0.14(-2.57%) |
Jun 03, 2019 | 5.009 | 5.393 | 5.009 | 5.385 | 38,470 | +0.40(+7.94%) |
May 31, 2019 | 5.053 | 5.239 | 4.946 | 4.989 | 20,707 | -0.06(-1.14%) |
May 30, 2019 | 5.009 | 5.490 | 4.859 | 5.047 | 139,617 | +0.06(+1.16%) |
May 29, 2019 | 5.033 | 5.033 | 4.910 | 4.989 | 8,313 | +0.07(+1.52%) |
May 28, 2019 | 5.128 | 5.128 | 4.867 | 4.914 | 35,028 | -0.23(-4.54%) |
May 24, 2019 | 5.247 | 5.251 | 4.954 | 5.148 | 6,565 | -0.10(-1.81%) |
May 23, 2019 | 5.413 | 5.481 | 5.156 | 5.243 | 30,263 | -0.10(-1.93%) |
May 22, 2019 | 5.342 | 5.500 | 5.326 | 5.346 | 62,168 | +0.07(+1.28%) |
May 21, 2019 | 5.144 | 5.326 | 5.045 | 5.279 | 86,105 | +0.25(+4.88%) |
May 20, 2019 | 5.108 | 5.108 | 5.029 | 5.033 | 40,190 | -0.10(-2.00%) |
May 17, 2019 | 5.001 | 5.136 | 5.001 | 5.136 | 75,506 | +0.17(+3.51%) |
May 16, 2019 | 4.978 | 4.978 | 4.962 | 4.962 | 3,863 | -0.07(-1.34%) |
May 15, 2019 | 4.986 | 5.029 | 4.930 | 5.029 | 6,909 | +0.08(+1.60%) |
May 14, 2019 | 4.926 | 4.954 | 4.843 | 4.950 | 35,427 | +0.06(+1.21%) |
May 13, 2019 | 4.641 | 4.930 | 4.641 | 4.890 | 19,742 | +0.06(+1.23%) |
May 10, 2019 | 4.752 | 4.831 | 4.521 | 4.831 | 22,980 | +0.25(+5.35%) |
May 09, 2019 | 4.435 | 4.756 | 4.415 | 4.586 | 60,953 | +0.21(+4.80%) |
May 08, 2019 | 4.455 | 4.455 | 4.331 | 4.376 | 2,406 | +0.02(+0.36%) |
May 07, 2019 | 4.435 | 4.442 | 4.356 | 4.360 | 3,058 | +0.02(+0.55%) |
May 06, 2019 | 4.348 | 4.453 | 4.296 | 4.336 | 10,750 | -0.05(-1.20%) |
May 03, 2019 | 4.383 | 4.389 | 4.376 | 4.389 | 1,767 | +0.01(+0.12%) |