Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.100 | 6.260 | 5.780 | 5.860 | 533,629 | -0.16(-2.66%) |
Apr 29, 2020 | 5.770 | 6.060 | 5.730 | 6.020 | 366,385 | +0.13(+2.21%) |
Apr 28, 2020 | 5.920 | 5.980 | 5.620 | 5.890 | 347,151 | -0.01(-0.17%) |
Apr 27, 2020 | 5.810 | 5.980 | 5.660 | 5.900 | 474,029 | +0.04(+0.68%) |
Apr 24, 2020 | 5.830 | 6.050 | 5.580 | 5.860 | 353,559 | +0.07(+1.21%) |
Apr 23, 2020 | 5.900 | 6.170 | 5.690 | 5.790 | 617,056 | -0.11(-1.86%) |
Apr 22, 2020 | 5.950 | 6.100 | 5.860 | 5.900 | 407,808 | +0.15(+2.61%) |
Apr 21, 2020 | 5.690 | 5.810 | 5.570 | 5.750 | 351,947 | -0.11(-1.88%) |
Apr 20, 2020 | 5.680 | 6.080 | 5.680 | 5.860 | 342,806 | +0.07(+1.21%) |
Apr 17, 2020 | 5.510 | 5.970 | 5.510 | 5.790 | 632,037 | +0.09(+1.58%) |
Apr 16, 2020 | 5.870 | 6.020 | 5.660 | 5.700 | 473,345 | +0.07(+1.24%) |
Apr 15, 2020 | 5.750 | 5.930 | 5.430 | 5.630 | 555,241 | -0.21(-3.60%) |
Apr 14, 2020 | 5.650 | 6.130 | 5.470 | 5.840 | 713,858 | +0.24(+4.29%) |
Apr 13, 2020 | 4.760 | 5.640 | 4.680 | 5.600 | 591,250 | +0.87(+18.39%) |
Apr 09, 2020 | 4.730 | 4.730 | 4.730 | 0 | +0.33(+7.50%) | |
Apr 08, 2020 | 4.440 | 4.470 | 4.340 | 4.400 | 196,604 | -0.02(-0.45%) |
Apr 07, 2020 | 4.510 | 4.660 | 4.340 | 4.420 | 344,499 | -0.04(-0.90%) |
Apr 06, 2020 | 4.410 | 4.590 | 4.300 | 4.460 | 439,953 | +0.21(+4.94%) |
Apr 03, 2020 | 4.100 | 4.330 | 4.080 | 4.250 | 410,495 | +0.18(+4.42%) |
Apr 02, 2020 | 4.180 | 4.370 | 4.070 | 4.070 | 414,985 | +0.09(+2.26%) |
Apr 01, 2020 | 4.050 | 4.140 | 3.800 | 3.980 | 525,530 | -0.07(-1.73%) |
Mar 31, 2020 | 3.790 | 4.350 | 3.790 | 4.050 | 455,219 | +0.05(+1.25%) |
Mar 30, 2020 | 4.230 | 4.430 | 3.930 | 4.000 | 542,715 | -0.22(-5.21%) |
Mar 27, 2020 | 4.130 | 4.360 | 3.930 | 4.220 | 450,632 | +0.10(+2.43%) |
Mar 26, 2020 | 4.790 | 4.800 | 4.010 | 4.120 | 533,316 | -0.40(-8.85%) |
Mar 25, 2020 | 3.950 | 4.620 | 3.850 | 4.520 | 608,287 | +0.55(+13.85%) |
Mar 24, 2020 | 4.110 | 4.380 | 3.860 | 3.970 | 725,218 | +0.40(+11.20%) |
Mar 23, 2020 | 3.620 | 3.740 | 3.230 | 3.570 | 449,901 | +0.17(+5.00%) |
Mar 20, 2020 | 3.980 | 3.980 | 3.190 | 3.400 | 6,504,318 | -0.31(-8.36%) |
Mar 19, 2020 | 3.440 | 3.800 | 3.100 | 3.710 | 916,454 | +0.31(+9.12%) |
Mar 18, 2020 | 3.590 | 3.700 | 3.200 | 3.400 | 1,078,600 | -0.29(-7.86%) |
Mar 17, 2020 | 3.670 | 4.190 | 3.350 | 3.690 | 1,035,243 | +0.11(+3.07%) |
Mar 16, 2020 | 3.070 | 3.760 | 2.880 | 3.580 | 958,365 | +0.10(+2.87%) |
Mar 13, 2020 | 4.150 | 4.230 | 3.350 | 3.480 | 1,161,611 | -0.34(-8.90%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.800 | 3.820 | 1,405,435 | -0.87(-18.55%) |
Mar 11, 2020 | 5.340 | 5.420 | 4.590 | 4.690 | 660,279 | -0.72(-13.31%) |
Mar 10, 2020 | 5.570 | 5.630 | 5.120 | 5.410 | 458,460 | -0.06(-1.10%) |
Mar 09, 2020 | 5.520 | 5.800 | 5.410 | 5.470 | 473,718 | -0.47(-7.91%) |
Mar 06, 2020 | 6.200 | 6.220 | 5.770 | 5.940 | 478,550 | -0.22(-3.57%) |
Mar 05, 2020 | 6.080 | 6.220 | 5.790 | 6.160 | 531,062 | +0.15(+2.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.760 | 6.010 | 430,583 | -0.04(-0.66%) |
Mar 03, 2020 | 5.920 | 6.270 | 5.610 | 6.050 | 822,785 | +0.41(+7.27%) |
Mar 02, 2020 | 5.450 | 5.880 | 5.450 | 5.640 | 864,688 | -0.05(-0.88%) |
Feb 28, 2020 | 6.490 | 6.490 | 5.670 | 5.690 | 974,570 | -1.02(-15.20%) |
Feb 27, 2020 | 7.010 | 7.140 | 6.670 | 6.710 | 335,915 | -0.18(-2.61%) |
Feb 26, 2020 | 6.560 | 7.090 | 6.560 | 6.890 | 430,440 | +0.21(+3.14%) |
Feb 25, 2020 | 6.880 | 7.180 | 6.680 | 6.680 | 709,340 | -0.26(-3.75%) |
Feb 24, 2020 | 7.470 | 7.470 | 6.810 | 6.940 | 744,754 | -0.03(-0.43%) |
Feb 21, 2020 | 6.960 | 7.130 | 6.850 | 6.970 | 608,308 | +0.25(+3.72%) |
Feb 20, 2020 | 6.460 | 6.840 | 6.430 | 6.720 | 691,653 | +0.32(+5.00%) |
Feb 19, 2020 | 6.140 | 6.430 | 6.080 | 6.400 | 434,275 | +0.23(+3.73%) |
Feb 18, 2020 | 5.820 | 6.200 | 5.820 | 6.170 | 603,052 | +0.35(+6.01%) |
Feb 14, 2020 | 5.820 | 5.820 | 5.820 | 0 | +0.17(+3.01%) | |
Feb 13, 2020 | 5.480 | 5.700 | 5.470 | 5.650 | 291,899 | +0.23(+4.24%) |
Feb 12, 2020 | 5.440 | 5.570 | 5.350 | 5.420 | 223,185 | +0.01(+0.18%) |
Feb 11, 2020 | 5.380 | 5.550 | 5.310 | 5.410 | 233,238 | +0.03(+0.56%) |
Feb 10, 2020 | 5.370 | 5.480 | 5.230 | 5.380 | 158,247 | +0.11(+2.09%) |
Feb 07, 2020 | 5.640 | 5.640 | 5.220 | 5.270 | 287,872 | -0.16(-2.95%) |
Feb 06, 2020 | 5.520 | 5.550 | 5.320 | 5.430 | 226,946 | +0.01(+0.18%) |
Feb 05, 2020 | 5.300 | 5.490 | 5.270 | 5.420 | 153,516 | +0.12(+2.26%) |
Feb 04, 2020 | 5.310 | 5.360 | 5.190 | 5.300 | 245,313 | -0.16(-2.93%) |
Feb 03, 2020 | 5.460 | 5.500 | 5.350 | 5.460 | 159,972 | -0.04(-0.73%) |
Jan 31, 2020 | 5.520 | 5.640 | 5.500 | 5.500 | 177,728 | +0.05(+0.92%) |
Jan 30, 2020 | 5.420 | 5.600 | 5.370 | 5.450 | 238,663 | +0.04(+0.74%) |
Jan 29, 2020 | 5.440 | 5.510 | 5.290 | 5.410 | 256,906 | +0.02(+0.37%) |
Jan 28, 2020 | 5.670 | 5.670 | 5.280 | 5.390 | 377,631 | -0.35(-6.10%) |
Jan 27, 2020 | 6.000 | 6.080 | 5.660 | 5.740 | 436,977 | -0.20(-3.37%) |
Jan 24, 2020 | 5.400 | 5.970 | 5.350 | 5.940 | 556,468 | +0.55(+10.20%) |
Jan 23, 2020 | 5.410 | 5.580 | 5.350 | 5.390 | 165,370 | -0.03(-0.55%) |
Jan 22, 2020 | 5.450 | 5.510 | 5.420 | 5.420 | 104,581 | +0.00(+0.00%) |
Jan 21, 2020 | 5.390 | 5.480 | 5.270 | 5.420 | 184,057 | +0.06(+1.12%) |
Jan 20, 2020 | 5.620 | 5.620 | 5.340 | 5.360 | 119,724 | -0.21(-3.77%) |
Jan 17, 2020 | 5.610 | 5.670 | 5.410 | 5.570 | 247,233 | -0.10(-1.76%) |
Jan 16, 2020 | 5.560 | 5.700 | 5.420 | 5.670 | 179,368 | +0.10(+1.80%) |
Jan 15, 2020 | 5.470 | 5.600 | 5.360 | 5.570 | 166,040 | +0.11(+2.01%) |
Jan 14, 2020 | 5.210 | 5.470 | 5.210 | 5.460 | 334,931 | +0.25(+4.80%) |
Jan 13, 2020 | 5.450 | 5.460 | 5.210 | 5.210 | 114,482 | -0.21(-3.87%) |
Jan 10, 2020 | 5.350 | 5.520 | 5.340 | 5.420 | 127,755 | +0.07(+1.31%) |
Jan 09, 2020 | 5.460 | 5.470 | 5.280 | 5.350 | 280,052 | -0.19(-3.43%) |
Jan 08, 2020 | 5.750 | 5.760 | 5.480 | 5.540 | 249,414 | -0.23(-3.99%) |
Jan 07, 2020 | 5.450 | 5.850 | 5.440 | 5.770 | 248,417 | +0.35(+6.46%) |
Jan 06, 2020 | 5.650 | 5.650 | 5.420 | 5.420 | 189,710 | -0.01(-0.18%) |
Jan 03, 2020 | 5.570 | 5.630 | 5.430 | 5.430 | 184,867 | -0.06(-1.09%) |
Jan 02, 2020 | 5.570 | 5.650 | 5.460 | 5.490 | 178,176 | -0.08(-1.44%) |
Dec 31, 2019 | 5.570 | 5.570 | 5.570 | 0 | -0.01(-0.18%) | |
Dec 30, 2019 | 5.510 | 5.770 | 5.490 | 5.580 | 273,470 | -0.01(-0.18%) |
Dec 27, 2019 | 5.500 | 5.590 | 5.430 | 5.590 | 354,188 | +0.13(+2.38%) |
Dec 24, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.13(+2.44%) | |
Dec 23, 2019 | 5.150 | 5.370 | 5.090 | 5.330 | 334,156 | +0.29(+5.75%) |
Dec 20, 2019 | 5.100 | 5.120 | 5.040 | 5.040 | 98,659 | -0.06(-1.18%) |
Dec 19, 2019 | 5.030 | 5.140 | 4.990 | 5.100 | 218,453 | +0.07(+1.39%) |
Dec 18, 2019 | 4.980 | 5.030 | 4.890 | 5.030 | 103,732 | -0.01(-0.20%) |
Dec 17, 2019 | 5.040 | 5.080 | 4.980 | 5.040 | 110,095 | -0.04(-0.79%) |
Dec 16, 2019 | 5.040 | 5.120 | 4.990 | 5.080 | 153,934 | +0.01(+0.20%) |
Dec 13, 2019 | 4.910 | 5.150 | 4.910 | 5.070 | 298,582 | +0.11(+2.22%) |
Dec 12, 2019 | 5.000 | 5.050 | 4.880 | 4.960 | 159,943 | +0.00(+0.00%) |
Dec 11, 2019 | 4.950 | 4.990 | 4.910 | 4.960 | 237,465 | +0.05(+1.02%) |
Dec 10, 2019 | 4.870 | 4.970 | 4.790 | 4.910 | 153,775 | +0.04(+0.82%) |
Dec 09, 2019 | 4.950 | 4.950 | 4.730 | 4.870 | 182,378 | +0.00(+0.00%) |
Dec 06, 2019 | 4.860 | 4.990 | 4.810 | 4.870 | 154,125 | -0.05(-1.02%) |
Dec 05, 2019 | 4.960 | 5.060 | 4.840 | 4.920 | 230,952 | +0.01(+0.20%) |
Dec 04, 2019 | 5.060 | 5.080 | 4.900 | 4.910 | 160,900 | -0.12(-2.39%) |
Dec 03, 2019 | 5.020 | 5.170 | 4.930 | 5.030 | 344,183 | +0.13(+2.65%) |
Dec 02, 2019 | 4.780 | 5.060 | 4.750 | 4.900 | 357,728 | +0.12(+2.51%) |
Nov 29, 2019 | 4.740 | 4.800 | 4.630 | 4.780 | 122,103 | +0.03(+0.63%) |
Nov 28, 2019 | 4.640 | 4.790 | 4.640 | 4.750 | 152,780 | +0.02(+0.42%) |
Nov 27, 2019 | 4.700 | 4.760 | 4.500 | 4.730 | 268,806 | +0.18(+3.96%) |
Nov 26, 2019 | 4.200 | 4.650 | 4.070 | 4.550 | 419,754 | +0.26(+6.06%) |
Nov 25, 2019 | 4.570 | 4.720 | 4.290 | 4.290 | 428,707 | -0.33(-7.14%) |
Nov 22, 2019 | 4.620 | 4.720 | 4.570 | 4.620 | 207,970 | -0.01(-0.22%) |
Nov 21, 2019 | 4.810 | 4.840 | 4.550 | 4.630 | 162,456 | -0.19(-3.94%) |
Nov 20, 2019 | 4.820 | 4.880 | 4.760 | 4.820 | 115,439 | +0.00(+0.00%) |
Nov 19, 2019 | 4.910 | 4.960 | 4.820 | 4.820 | 151,632 | -0.09(-1.83%) |
Nov 18, 2019 | 4.890 | 5.000 | 4.850 | 4.910 | 218,993 | +0.05(+1.03%) |
Nov 15, 2019 | 4.970 | 5.060 | 4.730 | 4.860 | 358,455 | -0.06(-1.22%) |
Nov 14, 2019 | 4.780 | 4.930 | 4.780 | 4.920 | 147,542 | +0.19(+4.02%) |
Nov 13, 2019 | 4.600 | 4.840 | 4.600 | 4.730 | 206,850 | +0.08(+1.72%) |
Nov 12, 2019 | 4.680 | 4.710 | 4.510 | 4.650 | 249,534 | -0.06(-1.27%) |
Nov 11, 2019 | 4.740 | 4.740 | 4.610 | 4.710 | 187,165 | -0.03(-0.63%) |
Nov 08, 2019 | 4.700 | 4.790 | 4.600 | 4.740 | 183,326 | +0.05(+1.07%) |
Nov 07, 2019 | 4.770 | 4.830 | 4.680 | 4.690 | 270,681 | -0.08(-1.68%) |
Nov 06, 2019 | 4.760 | 4.900 | 4.760 | 4.770 | 181,099 | +0.01(+0.21%) |
Nov 05, 2019 | 4.920 | 4.920 | 4.660 | 4.760 | 194,195 | -0.19(-3.84%) |
Nov 04, 2019 | 5.000 | 5.040 | 4.850 | 4.950 | 181,174 | -0.01(-0.20%) |
Nov 01, 2019 | 5.100 | 5.110 | 4.940 | 4.960 | 217,761 | -0.09(-1.78%) |
Oct 31, 2019 | 5.040 | 5.110 | 4.940 | 5.050 | 229,502 | +0.11(+2.23%) |
Oct 30, 2019 | 4.700 | 4.940 | 4.620 | 4.940 | 446,731 | +0.24(+5.11%) |
Oct 29, 2019 | 4.740 | 4.760 | 4.650 | 4.700 | 174,992 | -0.08(-1.67%) |
Oct 28, 2019 | 4.890 | 4.890 | 4.680 | 4.780 | 195,412 | -0.09(-1.85%) |
Oct 25, 2019 | 5.050 | 5.050 | 4.710 | 4.870 | 291,142 | +0.02(+0.41%) |
Oct 24, 2019 | 4.720 | 4.940 | 4.710 | 4.850 | 303,155 | +0.13(+2.75%) |
Oct 23, 2019 | 4.830 | 4.890 | 4.620 | 4.720 | 199,554 | -0.02(-0.42%) |
Oct 22, 2019 | 4.880 | 4.900 | 4.720 | 4.740 | 150,719 | -0.17(-3.46%) |
Oct 21, 2019 | 5.020 | 5.100 | 4.860 | 4.910 | 145,133 | -0.13(-2.58%) |
Oct 18, 2019 | 5.130 | 5.130 | 4.990 | 5.040 | 182,595 | -0.07(-1.37%) |
Oct 17, 2019 | 5.090 | 5.300 | 5.050 | 5.110 | 365,029 | +0.00(+0.00%) |
Oct 16, 2019 | 5.020 | 5.140 | 4.970 | 5.110 | 208,610 | +0.14(+2.82%) |
Oct 15, 2019 | 5.050 | 5.080 | 4.830 | 4.970 | 313,194 | -0.10(-1.97%) |
Oct 11, 2019 | 5.070 | 5.070 | 5.070 | 0 | -0.39(-7.14%) | |
Oct 10, 2019 | 5.390 | 5.460 | 5.230 | 5.460 | 449,936 | +0.11(+2.06%) |
Oct 09, 2019 | 5.320 | 5.390 | 5.270 | 5.350 | 318,781 | -0.04(-0.74%) |
Oct 08, 2019 | 5.250 | 5.390 | 5.230 | 5.390 | 139,243 | +0.14(+2.67%) |
Oct 07, 2019 | 5.420 | 5.420 | 5.100 | 5.250 | 201,003 | -0.21(-3.85%) |
Oct 04, 2019 | 5.290 | 5.480 | 5.160 | 5.460 | 245,969 | +0.14(+2.63%) |
Oct 03, 2019 | 5.290 | 5.380 | 5.180 | 5.320 | 320,008 | +0.02(+0.38%) |
Oct 02, 2019 | 5.120 | 5.320 | 5.030 | 5.300 | 192,748 | +0.23(+4.54%) |
Oct 01, 2019 | 4.930 | 5.210 | 4.820 | 5.070 | 276,031 | +0.07(+1.40%) |
Sep 30, 2019 | 5.160 | 5.220 | 4.770 | 5.000 | 352,290 | -0.23(-4.40%) |
Sep 27, 2019 | 5.400 | 5.400 | 5.010 | 5.230 | 573,121 | -0.17(-3.15%) |
Sep 26, 2019 | 5.260 | 5.500 | 5.240 | 5.400 | 330,374 | +0.03(+0.56%) |
Sep 25, 2019 | 5.630 | 5.630 | 5.260 | 5.370 | 253,633 | -0.23(-4.11%) |
Sep 24, 2019 | 5.360 | 5.640 | 5.220 | 5.600 | 474,126 | +0.23(+4.28%) |
Sep 23, 2019 | 5.200 | 5.450 | 5.040 | 5.370 | 460,196 | +0.30(+5.92%) |
Sep 20, 2019 | 5.070 | 5.070 | 4.750 | 5.070 | 349,262 | +0.06(+1.20%) |
Sep 19, 2019 | 4.640 | 5.100 | 4.640 | 5.010 | 229,117 | +0.41(+8.91%) |
Sep 18, 2019 | 4.700 | 4.700 | 4.510 | 4.600 | 261,725 | -0.08(-1.71%) |
Sep 17, 2019 | 4.530 | 4.800 | 4.450 | 4.680 | 225,801 | +0.12(+2.63%) |
Sep 16, 2019 | 4.910 | 4.910 | 4.440 | 4.560 | 392,854 | -0.09(-1.94%) |
Sep 13, 2019 | 4.770 | 4.990 | 4.650 | 4.650 | 192,931 | -0.11(-2.31%) |
Sep 12, 2019 | 4.900 | 5.130 | 4.760 | 4.760 | 298,778 | -0.05(-1.04%) |
Sep 11, 2019 | 4.960 | 4.960 | 4.730 | 4.810 | 233,752 | -0.07(-1.43%) |
Sep 10, 2019 | 4.950 | 5.050 | 4.750 | 4.880 | 210,137 | -0.07(-1.41%) |
Sep 09, 2019 | 5.100 | 5.240 | 4.950 | 4.950 | 192,400 | -0.10(-1.98%) |
Sep 06, 2019 | 5.200 | 5.330 | 5.040 | 5.050 | 241,822 | -0.13(-2.51%) |
Sep 05, 2019 | 5.600 | 5.600 | 5.180 | 5.180 | 324,819 | -0.43(-7.66%) |
Sep 04, 2019 | 5.600 | 5.670 | 5.510 | 5.610 | 294,113 | +0.01(+0.18%) |
Sep 03, 2019 | 5.540 | 5.720 | 5.540 | 5.600 | 353,470 | +0.06(+1.08%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.540 | 0 | -0.06(-1.07%) | |
Aug 29, 2019 | 5.750 | 5.750 | 5.440 | 5.600 | 196,758 | -0.15(-2.61%) |
Aug 28, 2019 | 5.420 | 5.800 | 5.320 | 5.750 | 373,602 | -0.06(-1.03%) |
Aug 27, 2019 | 5.600 | 5.910 | 5.600 | 5.810 | 246,389 | +0.21(+3.75%) |
Aug 26, 2019 | 5.630 | 5.750 | 5.510 | 5.600 | 345,019 | +0.04(+0.72%) |
Aug 23, 2019 | 5.430 | 5.630 | 5.430 | 5.560 | 334,179 | +0.08(+1.46%) |
Aug 22, 2019 | 5.540 | 5.640 | 5.400 | 5.480 | 239,465 | -0.03(-0.54%) |
Aug 21, 2019 | 5.650 | 5.720 | 5.430 | 5.510 | 266,438 | -0.12(-2.13%) |
Aug 20, 2019 | 5.460 | 5.670 | 5.420 | 5.630 | 347,720 | +0.17(+3.11%) |
Aug 19, 2019 | 5.480 | 5.500 | 5.200 | 5.460 | 329,712 | -0.08(-1.44%) |
Aug 16, 2019 | 5.540 | 5.640 | 5.440 | 5.540 | 494,310 | -0.01(-0.18%) |
Aug 15, 2019 | 5.380 | 5.660 | 5.340 | 5.550 | 285,630 | +0.10(+1.83%) |
Aug 14, 2019 | 5.410 | 5.700 | 5.410 | 5.450 | 226,955 | +0.05(+0.93%) |
Aug 13, 2019 | 5.650 | 5.650 | 5.300 | 5.400 | 291,159 | -0.19(-3.40%) |
Aug 12, 2019 | 5.600 | 5.770 | 5.560 | 5.590 | 145,496 | -0.01(-0.18%) |
Aug 09, 2019 | 5.600 | 5.690 | 5.540 | 5.600 | 150,920 | +0.04(+0.72%) |
Aug 08, 2019 | 5.450 | 5.660 | 5.240 | 5.560 | 181,669 | +0.14(+2.58%) |
Aug 07, 2019 | 5.580 | 5.800 | 5.370 | 5.420 | 324,444 | -0.09(-1.63%) |
Aug 06, 2019 | 5.390 | 5.520 | 5.370 | 5.510 | 213,006 | +0.25(+4.75%) |
Aug 02, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.08(+1.54%) | |
Aug 01, 2019 | 4.940 | 5.270 | 4.850 | 5.180 | 198,223 | +0.22(+4.44%) |
Jul 31, 2019 | 5.110 | 5.230 | 4.910 | 4.960 | 220,645 | -0.21(-4.06%) |
Jul 30, 2019 | 5.000 | 5.170 | 4.900 | 5.170 | 271,564 | +0.16(+3.19%) |
Jul 29, 2019 | 4.820 | 5.050 | 4.690 | 5.010 | 123,192 | +0.19(+3.94%) |
Jul 26, 2019 | 4.850 | 4.850 | 4.640 | 4.820 | 187,745 | -0.03(-0.62%) |
Jul 25, 2019 | 4.910 | 4.960 | 4.750 | 4.850 | 107,087 | -0.06(-1.22%) |
Jul 24, 2019 | 4.960 | 5.100 | 4.880 | 4.910 | 241,793 | -0.06(-1.21%) |
Jul 23, 2019 | 4.790 | 5.040 | 4.760 | 4.970 | 417,702 | +0.18(+3.76%) |
Jul 22, 2019 | 4.550 | 4.800 | 4.460 | 4.790 | 341,918 | +0.24(+5.27%) |
Jul 19, 2019 | 4.490 | 4.600 | 4.280 | 4.550 | 213,497 | -0.01(-0.22%) |
Jul 18, 2019 | 4.280 | 4.590 | 4.250 | 4.560 | 302,452 | +0.28(+6.54%) |
Jul 17, 2019 | 4.230 | 4.300 | 4.190 | 4.280 | 103,659 | +0.02(+0.47%) |
Jul 16, 2019 | 4.320 | 4.350 | 4.200 | 4.260 | 51,093 | -0.06(-1.39%) |
Jul 15, 2019 | 4.220 | 4.350 | 4.220 | 4.320 | 84,654 | +0.11(+2.61%) |
Jul 12, 2019 | 4.230 | 4.250 | 4.130 | 4.210 | 79,320 | -0.02(-0.47%) |
Jul 11, 2019 | 4.130 | 4.280 | 4.120 | 4.230 | 165,808 | +0.00(+0.00%) |
Jul 10, 2019 | 4.190 | 4.230 | 4.090 | 4.230 | 123,569 | +0.06(+1.44%) |
Jul 09, 2019 | 4.090 | 4.200 | 3.950 | 4.170 | 154,532 | +0.11(+2.71%) |
Jul 08, 2019 | 4.190 | 4.190 | 4.000 | 4.060 | 116,344 | -0.12(-2.87%) |
Jul 05, 2019 | 4.140 | 4.190 | 4.030 | 4.180 | 97,632 | -0.01(-0.24%) |
Jul 04, 2019 | 4.280 | 4.280 | 4.150 | 4.190 | 62,122 | -0.11(-2.56%) |
Jul 03, 2019 | 4.420 | 4.480 | 4.220 | 4.300 | 160,396 | -0.08(-1.83%) |
Jul 02, 2019 | 4.160 | 4.430 | 4.130 | 4.380 | 147,410 | +0.21(+5.04%) |
Jun 28, 2019 | 4.170 | 4.170 | 4.170 | 0 | +0.04(+0.97%) | |
Jun 27, 2019 | 4.150 | 4.180 | 4.120 | 4.130 | 106,807 | -0.05(-1.20%) |
Jun 26, 2019 | 4.340 | 4.400 | 4.180 | 4.180 | 274,175 | -0.19(-4.35%) |
Jun 25, 2019 | 4.520 | 4.580 | 4.360 | 4.370 | 230,461 | -0.09(-2.02%) |
Jun 24, 2019 | 4.490 | 4.680 | 4.250 | 4.460 | 455,490 | -0.08(-1.76%) |
Jun 21, 2019 | 4.500 | 4.550 | 4.410 | 4.540 | 88,297 | +0.05(+1.11%) |
Jun 20, 2019 | 4.550 | 4.580 | 4.440 | 4.490 | 475,345 | -0.02(-0.44%) |
Jun 19, 2019 | 4.350 | 4.530 | 4.260 | 4.510 | 179,354 | +0.12(+2.73%) |
Jun 18, 2019 | 4.550 | 4.550 | 4.340 | 4.390 | 154,271 | -0.18(-3.94%) |
Jun 17, 2019 | 4.640 | 4.640 | 4.450 | 4.570 | 191,273 | +0.06(+1.33%) |
Jun 14, 2019 | 4.570 | 4.630 | 4.440 | 4.510 | 380,721 | +0.19(+4.40%) |
Jun 13, 2019 | 4.290 | 4.340 | 4.240 | 4.320 | 145,775 | +0.13(+3.10%) |
Jun 12, 2019 | 4.020 | 4.250 | 3.990 | 4.190 | 137,611 | +0.20(+5.01%) |
Jun 11, 2019 | 3.990 | 4.040 | 3.820 | 3.990 | 283,586 | -0.05(-1.24%) |
Jun 10, 2019 | 3.950 | 4.040 | 3.870 | 4.040 | 257,318 | +0.03(+0.75%) |
Jun 07, 2019 | 3.980 | 4.080 | 3.900 | 4.010 | 230,688 | +0.07(+1.78%) |
Jun 06, 2019 | 3.720 | 3.940 | 3.680 | 3.940 | 224,830 | +0.23(+6.20%) |
Jun 05, 2019 | 3.700 | 3.790 | 3.650 | 3.710 | 153,816 | +0.09(+2.49%) |
Jun 04, 2019 | 3.600 | 3.710 | 3.590 | 3.620 | 101,602 | -0.05(-1.36%) |
Jun 03, 2019 | 3.560 | 3.710 | 3.520 | 3.670 | 122,898 | +0.18(+5.16%) |
May 31, 2019 | 3.470 | 3.580 | 3.410 | 3.490 | 124,646 | +0.13(+3.87%) |
May 30, 2019 | 3.340 | 3.410 | 3.280 | 3.360 | 64,516 | +0.02(+0.60%) |
May 29, 2019 | 3.390 | 3.390 | 3.300 | 3.340 | 44,189 | -0.01(-0.30%) |
May 28, 2019 | 3.400 | 3.400 | 3.250 | 3.350 | 91,228 | -0.03(-0.89%) |
May 27, 2019 | 3.400 | 3.400 | 3.360 | 3.380 | 48,934 | -0.05(-1.46%) |
May 24, 2019 | 3.560 | 3.560 | 3.360 | 3.430 | 91,161 | -0.05(-1.44%) |
May 23, 2019 | 3.410 | 3.600 | 3.370 | 3.480 | 170,671 | +0.09(+2.65%) |
May 22, 2019 | 3.440 | 3.550 | 3.360 | 3.390 | 106,191 | -0.03(-0.88%) |
May 21, 2019 | 3.700 | 3.720 | 3.420 | 3.420 | 300,251 | -0.28(-7.57%) |
May 17, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.01(+0.27%) | |
May 16, 2019 | 3.510 | 3.710 | 3.450 | 3.690 | 662,955 | +0.35(+10.48%) |
May 15, 2019 | 3.350 | 3.370 | 3.300 | 3.340 | 76,420 | +0.03(+0.91%) |
May 14, 2019 | 3.320 | 3.340 | 3.270 | 3.310 | 69,973 | +0.00(+0.00%) |
May 13, 2019 | 3.160 | 3.310 | 3.130 | 3.310 | 121,153 | +0.16(+5.08%) |
May 10, 2019 | 3.140 | 3.180 | 3.100 | 3.150 | 58,920 | +0.01(+0.32%) |
May 09, 2019 | 3.260 | 3.280 | 3.140 | 3.140 | 78,709 | -0.18(-5.42%) |
May 08, 2019 | 3.350 | 3.360 | 3.250 | 3.320 | 343,000 | +0.03(+0.91%) |
May 07, 2019 | 3.100 | 3.320 | 3.010 | 3.290 | 288,236 | +0.19(+6.13%) |
May 06, 2019 | 3.160 | 3.210 | 3.070 | 3.100 | 195,307 | -0.05(-1.59%) |
May 03, 2019 | 3.300 | 3.360 | 3.150 | 3.150 | 149,175 | -0.15(-4.55%) |
May 02, 2019 | 3.300 | 3.320 | 3.120 | 3.300 | 186,660 | -0.08(-2.37%) |