Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.452 | 1.471 | 1.396 | 1.434 | 51,863 | -0.02(-1.16%) |
May 28, 2020 | 1.431 | 1.469 | 1.407 | 1.451 | 35,536 | +0.02(+1.17%) |
May 27, 2020 | 1.466 | 1.466 | 1.424 | 1.434 | 43,903 | -0.02(-1.20%) |
May 26, 2020 | 1.487 | 1.487 | 1.431 | 1.452 | 68,304 | -0.03(-2.20%) |
May 22, 2020 | 1.424 | 1.494 | 1.424 | 1.484 | 37,106 | +0.07(+4.77%) |
May 21, 2020 | 1.396 | 1.431 | 1.382 | 1.417 | 43,847 | -0.00(-0.00%) |
May 20, 2020 | 1.396 | 1.431 | 1.396 | 1.417 | 30,940 | -0.00(-0.24%) |
May 19, 2020 | 1.361 | 1.420 | 1.347 | 1.420 | 48,164 | +0.05(+3.30%) |
May 18, 2020 | 1.396 | 1.396 | 1.319 | 1.375 | 116,738 | +0.05(+3.81%) |
May 15, 2020 | 1.347 | 1.388 | 1.319 | 1.325 | 40,974 | -0.02(-1.67%) |
May 14, 2020 | 1.326 | 1.368 | 1.319 | 1.347 | 74,283 | +0.03(+2.12%) |
May 13, 2020 | 1.396 | 1.396 | 1.319 | 1.319 | 39,691 | -0.06(-4.55%) |
May 12, 2020 | 1.361 | 1.382 | 1.330 | 1.382 | 59,326 | +0.00(+0.00%) |
May 11, 2020 | 1.396 | 1.396 | 1.361 | 1.382 | 39,811 | +0.02(+1.54%) |
May 08, 2020 | 1.375 | 1.375 | 1.333 | 1.361 | 31,805 | +0.05(+3.72%) |
May 07, 2020 | 1.396 | 1.396 | 1.305 | 1.312 | 55,788 | -0.06(-4.08%) |
May 06, 2020 | 1.368 | 1.368 | 1.340 | 1.368 | 18,484 | +0.01(+1.03%) |
May 05, 2020 | 1.389 | 1.396 | 1.330 | 1.354 | 42,212 | -0.01(-0.51%) |
May 04, 2020 | 1.326 | 1.389 | 1.319 | 1.361 | 20,755 | +0.00(+0.34%) |
May 01, 2020 | 1.375 | 1.396 | 1.319 | 1.356 | 32,665 | -0.02(-1.35%) |
Apr 30, 2020 | 1.389 | 1.389 | 1.347 | 1.375 | 41,770 | -0.01(-1.01%) |
Apr 29, 2020 | 1.326 | 1.389 | 1.326 | 1.389 | 60,649 | +0.12(+9.34%) |
Apr 28, 2020 | 1.375 | 1.403 | 1.263 | 1.270 | 83,739 | -0.10(-7.61%) |
Apr 27, 2020 | 1.438 | 1.438 | 1.340 | 1.375 | 62,873 | -0.03(-2.48%) |
Apr 24, 2020 | 1.389 | 1.410 | 1.319 | 1.410 | 24,642 | +0.07(+5.21%) |
Apr 23, 2020 | 1.277 | 1.404 | 1.277 | 1.340 | 96,822 | +0.06(+4.92%) |
Apr 22, 2020 | 1.424 | 1.424 | 1.277 | 1.277 | 37,739 | -0.06(-4.19%) |
Apr 21, 2020 | 1.410 | 1.500 | 1.277 | 1.333 | 100,643 | -0.10(-7.28%) |
Apr 20, 2020 | 1.445 | 1.515 | 1.431 | 1.438 | 58,604 | -0.17(-10.43%) |
Apr 17, 2020 | 1.605 | 1.633 | 1.591 | 1.605 | 32,092 | +0.01(+0.44%) |
Apr 16, 2020 | 1.815 | 1.829 | 1.570 | 1.598 | 84,272 | -0.33(-17.10%) |
Apr 15, 2020 | 1.989 | 1.993 | 1.885 | 1.928 | 23,749 | -0.08(-3.75%) |
Apr 14, 2020 | 2.080 | 2.080 | 1.933 | 2.003 | 47,376 | +0.04(+2.14%) |
Apr 13, 2020 | 1.961 | 2.094 | 1.912 | 1.961 | 52,642 | +0.17(+9.77%) |
Apr 09, 2020 | 1.801 | 2.023 | 1.738 | 1.787 | 50,717 | +0.08(+4.92%) |
Apr 08, 2020 | 1.675 | 1.780 | 1.675 | 1.703 | 48,141 | +0.04(+2.52%) |
Apr 07, 2020 | 1.787 | 1.892 | 1.640 | 1.661 | 44,973 | +0.01(+0.85%) |
Apr 06, 2020 | 1.605 | 1.724 | 1.605 | 1.647 | 15,299 | +0.06(+3.60%) |
Apr 03, 2020 | 1.675 | 1.675 | 1.586 | 1.590 | 13,180 | -0.02(-0.96%) |
Apr 02, 2020 | 1.780 | 1.899 | 1.605 | 1.605 | 45,288 | -0.21(-11.54%) |
Apr 01, 2020 | 1.745 | 1.850 | 1.710 | 1.815 | 37,222 | -0.01(-0.76%) |
Mar 31, 2020 | 1.878 | 1.878 | 1.745 | 1.829 | 29,521 | +0.03(+1.95%) |
Mar 30, 2020 | 2.024 | 2.024 | 1.745 | 1.794 | 46,145 | -0.23(-11.53%) |
Mar 27, 2020 | 2.083 | 2.083 | 1.826 | 2.028 | 31,249 | -0.08(-3.95%) |
Mar 26, 2020 | 2.076 | 2.292 | 1.979 | 2.111 | 118,377 | +0.03(+1.67%) |
Mar 25, 2020 | 1.382 | 2.465 | 1.382 | 2.076 | 247,715 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9027 | 1.319 | 0.8993 | 1.319 | 125,743 | +0.42(+47.17%) |
Mar 23, 2020 | 0.9166 | 0.9166 | 0.8264 | 0.8965 | 41,882 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9652 | 0.9768 | 0.8055 | 0.9166 | 137,381 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7777 | 1.007 | 0.7777 | 1.0000 | 101,725 | +0.18(+22.03%) |
Mar 18, 2020 | 1.361 | 1.361 | 0.6944 | 0.8194 | 370,730 | -0.65(-44.34%) |
Mar 17, 2020 | 1.625 | 1.680 | 1.465 | 1.472 | 78,117 | -0.22(-12.76%) |
Mar 16, 2020 | 1.625 | 1.701 | 1.549 | 1.687 | 88,991 | -0.08(-4.33%) |
Mar 13, 2020 | 2.083 | 2.127 | 1.680 | 1.764 | 108,004 | -0.16(-8.30%) |
Mar 12, 2020 | 2.069 | 2.069 | 1.896 | 1.924 | 87,547 | -0.30(-13.44%) |
Mar 11, 2020 | 2.257 | 2.257 | 2.104 | 2.222 | 51,528 | -0.06(-2.74%) |
Mar 10, 2020 | 2.215 | 2.292 | 1.937 | 2.285 | 176,182 | +0.17(+7.87%) |
Mar 09, 2020 | 2.965 | 2.965 | 2.097 | 2.118 | 264,473 | -0.97(-31.31%) |
Mar 06, 2020 | 3.097 | 3.157 | 3.083 | 3.083 | 54,434 | -0.14(-4.31%) |
Mar 05, 2020 | 3.236 | 3.264 | 3.215 | 3.222 | 24,149 | -0.12(-3.73%) |
Mar 04, 2020 | 3.333 | 3.388 | 3.319 | 3.347 | 60,337 | +0.14(+4.33%) |
Mar 03, 2020 | 3.069 | 3.285 | 3.055 | 3.208 | 84,600 | +0.17(+5.72%) |
Mar 02, 2020 | 2.986 | 3.090 | 2.931 | 3.035 | 82,928 | +0.15(+5.05%) |
Feb 28, 2020 | 3.160 | 3.167 | 2.847 | 2.889 | 155,670 | -0.31(-9.57%) |
Feb 27, 2020 | 3.257 | 3.278 | 3.160 | 3.194 | 82,872 | -0.13(-3.94%) |
Feb 26, 2020 | 3.367 | 3.456 | 3.325 | 3.325 | 69,664 | -0.07(-2.02%) |
Feb 25, 2020 | 3.483 | 3.483 | 3.367 | 3.394 | 82,377 | -0.07(-1.98%) |
Feb 24, 2020 | 3.559 | 3.559 | 3.435 | 3.463 | 107,975 | -0.12(-3.26%) |
Feb 21, 2020 | 3.580 | 3.586 | 3.497 | 3.580 | 38,860 | +0.05(+1.56%) |
Feb 20, 2020 | 3.600 | 3.600 | 3.518 | 3.525 | 88,903 | -0.07(-1.91%) |
Feb 19, 2020 | 3.532 | 3.593 | 3.470 | 3.593 | 54,571 | +0.12(+3.56%) |
Feb 18, 2020 | 3.387 | 3.477 | 3.387 | 3.470 | 85,377 | +0.07(+2.15%) |
Feb 14, 2020 | 3.435 | 3.435 | 3.353 | 3.397 | 13,826 | -0.02(-0.53%) |
Feb 13, 2020 | 3.415 | 3.435 | 3.392 | 3.415 | 63,622 | +0.04(+1.19%) |
Feb 12, 2020 | 3.339 | 3.380 | 3.339 | 3.375 | 62,346 | +0.05(+1.48%) |
Feb 11, 2020 | 3.435 | 3.435 | 3.306 | 3.325 | 57,639 | -0.07(-2.02%) |
Feb 10, 2020 | 3.477 | 3.492 | 3.394 | 3.394 | 70,285 | -0.08(-2.37%) |
Feb 07, 2020 | 3.435 | 3.504 | 3.435 | 3.477 | 23,578 | +0.04(+1.20%) |
Feb 06, 2020 | 3.504 | 3.525 | 3.435 | 3.435 | 24,636 | -0.06(-1.67%) |
Feb 05, 2020 | 3.449 | 3.525 | 3.401 | 3.494 | 55,072 | -0.02(-0.68%) |
Feb 04, 2020 | 3.483 | 3.559 | 3.373 | 3.518 | 160,564 | +0.04(+1.19%) |
Feb 03, 2020 | 3.669 | 3.745 | 3.470 | 3.477 | 187,826 | -0.26(-6.99%) |
Jan 31, 2020 | 3.793 | 3.848 | 3.738 | 3.738 | 90,236 | -0.06(-1.63%) |
Jan 30, 2020 | 3.786 | 3.847 | 3.786 | 3.800 | 66,019 | -0.01(-0.32%) |
Jan 29, 2020 | 3.812 | 3.866 | 3.812 | 3.812 | 42,696 | -0.03(-0.71%) |
Jan 28, 2020 | 3.825 | 3.865 | 3.821 | 3.839 | 26,941 | +0.01(+0.36%) |
Jan 27, 2020 | 3.791 | 3.872 | 3.791 | 3.825 | 54,933 | -0.01(-0.18%) |
Jan 24, 2020 | 3.914 | 3.934 | 3.832 | 3.832 | 64,556 | -0.07(-1.75%) |
Jan 23, 2020 | 3.928 | 3.962 | 3.891 | 3.901 | 97,913 | -0.05(-1.38%) |
Jan 22, 2020 | 3.969 | 3.983 | 3.955 | 3.955 | 45,388 | -0.03(-0.69%) |
Jan 21, 2020 | 4.078 | 4.099 | 3.942 | 3.983 | 166,204 | -0.19(-4.58%) |
Jan 17, 2020 | 4.290 | 4.290 | 4.153 | 4.174 | 34,254 | -0.10(-2.40%) |
Jan 16, 2020 | 4.112 | 4.297 | 4.112 | 4.276 | 56,364 | +0.16(+3.99%) |
Jan 15, 2020 | 4.078 | 4.140 | 4.078 | 4.112 | 44,680 | -0.03(-0.82%) |
Jan 14, 2020 | 4.194 | 4.194 | 4.066 | 4.147 | 66,506 | +0.07(+1.67%) |
Jan 13, 2020 | 4.044 | 4.188 | 4.041 | 4.078 | 77,817 | +0.04(+1.02%) |
Jan 10, 2020 | 4.167 | 4.310 | 4.030 | 4.037 | 75,974 | -0.11(-2.56%) |
Jan 09, 2020 | 4.181 | 4.269 | 4.133 | 4.143 | 94,276 | -0.09(-2.18%) |
Jan 08, 2020 | 4.509 | 4.577 | 4.201 | 4.235 | 155,468 | -0.23(-5.05%) |
Jan 07, 2020 | 4.338 | 4.529 | 4.256 | 4.461 | 138,463 | +0.10(+2.19%) |
Jan 06, 2020 | 3.962 | 4.372 | 3.962 | 4.365 | 326,326 | +0.41(+10.36%) |
Jan 03, 2020 | 3.825 | 3.996 | 3.825 | 3.955 | 74,657 | +0.11(+2.84%) |
Jan 02, 2020 | 3.819 | 3.893 | 3.817 | 3.846 | 70,956 | +0.17(+4.60%) |
Dec 31, 2019 | 3.791 | 3.860 | 3.668 | 3.677 | 322,929 | -0.12(-3.11%) |
Dec 30, 2019 | 3.935 | 4.030 | 3.791 | 3.795 | 328,886 | -0.13(-3.38%) |
Dec 27, 2019 | 4.002 | 4.063 | 3.928 | 3.928 | 142,653 | -0.14(-3.33%) |
Dec 26, 2019 | 4.063 | 4.063 | 4.016 | 4.063 | 78,382 | -0.02(-0.50%) |
Dec 24, 2019 | 3.961 | 4.117 | 3.961 | 4.083 | 94,659 | +0.12(+3.08%) |
Dec 23, 2019 | 3.914 | 3.968 | 3.907 | 3.961 | 58,465 | -0.03(-0.85%) |
Dec 20, 2019 | 3.961 | 4.029 | 3.860 | 3.995 | 103,372 | +0.15(+3.96%) |
Dec 19, 2019 | 4.022 | 4.029 | 3.799 | 3.843 | 198,046 | -0.10(-2.66%) |
Dec 18, 2019 | 3.988 | 3.988 | 3.914 | 3.948 | 31,572 | +0.03(+0.86%) |
Dec 17, 2019 | 4.036 | 4.036 | 3.894 | 3.914 | 71,377 | -0.04(-1.03%) |
Dec 16, 2019 | 3.907 | 4.043 | 3.907 | 3.955 | 77,857 | +0.04(+0.95%) |
Dec 13, 2019 | 4.144 | 4.162 | 3.799 | 3.917 | 116,810 | -0.28(-6.69%) |
Dec 12, 2019 | 4.097 | 4.225 | 4.097 | 4.198 | 66,666 | +0.10(+2.48%) |
Dec 11, 2019 | 4.192 | 4.259 | 4.083 | 4.097 | 89,976 | +0.04(+1.00%) |
Dec 10, 2019 | 3.724 | 4.090 | 3.674 | 4.056 | 199,129 | +0.34(+9.28%) |
Dec 09, 2019 | 3.724 | 3.753 | 3.663 | 3.712 | 132,086 | +0.05(+1.31%) |
Dec 06, 2019 | 3.657 | 3.726 | 3.630 | 3.663 | 51,095 | +0.01(+0.19%) |
Dec 05, 2019 | 3.630 | 3.723 | 3.630 | 3.657 | 40,285 | +0.01(+0.19%) |
Dec 04, 2019 | 3.738 | 3.785 | 3.630 | 3.650 | 120,781 | -0.11(-2.88%) |
Dec 03, 2019 | 3.765 | 3.811 | 3.738 | 3.758 | 59,712 | +0.01(+0.18%) |
Dec 02, 2019 | 3.860 | 3.882 | 3.697 | 3.751 | 193,449 | -0.13(-3.32%) |
Nov 29, 2019 | 3.894 | 3.914 | 3.867 | 3.880 | 17,720 | +0.00(+0.00%) |
Nov 27, 2019 | 3.900 | 3.934 | 3.873 | 3.880 | 85,503 | -0.07(-1.76%) |
Nov 26, 2019 | 3.923 | 3.968 | 3.876 | 3.950 | 44,898 | -0.02(-0.51%) |
Nov 25, 2019 | 3.903 | 3.970 | 3.867 | 3.970 | 58,901 | +0.07(+1.72%) |
Nov 22, 2019 | 3.970 | 4.003 | 3.849 | 3.903 | 135,392 | -0.06(-1.53%) |
Nov 21, 2019 | 4.003 | 4.003 | 3.835 | 3.963 | 62,891 | -0.08(-2.00%) |
Nov 20, 2019 | 3.977 | 4.076 | 3.835 | 4.044 | 73,709 | +0.07(+1.69%) |
Nov 19, 2019 | 4.037 | 4.083 | 3.835 | 3.977 | 154,071 | -0.17(-4.21%) |
Nov 18, 2019 | 4.239 | 4.407 | 4.073 | 4.152 | 85,322 | -0.16(-3.67%) |
Nov 15, 2019 | 4.441 | 4.441 | 4.246 | 4.310 | 53,949 | +0.03(+0.71%) |
Nov 14, 2019 | 4.286 | 4.350 | 4.279 | 4.279 | 43,737 | -0.07(-1.70%) |
Nov 13, 2019 | 4.340 | 4.407 | 4.279 | 4.353 | 75,314 | -0.09(-1.97%) |
Nov 12, 2019 | 4.407 | 4.509 | 4.273 | 4.441 | 72,942 | +0.01(+0.30%) |
Nov 11, 2019 | 4.495 | 4.495 | 4.399 | 4.427 | 36,683 | +0.04(+0.92%) |
Nov 08, 2019 | 4.562 | 4.562 | 4.387 | 4.387 | 38,195 | -0.13(-2.83%) |
Nov 07, 2019 | 4.488 | 4.596 | 4.448 | 4.515 | 57,180 | +0.04(+0.90%) |
Nov 06, 2019 | 4.495 | 4.589 | 4.474 | 4.474 | 35,228 | -0.02(-0.45%) |
Nov 05, 2019 | 4.474 | 4.501 | 4.374 | 4.495 | 39,024 | +0.02(+0.45%) |
Nov 04, 2019 | 4.380 | 4.474 | 4.374 | 4.474 | 32,706 | +0.03(+0.61%) |
Nov 01, 2019 | 4.380 | 4.474 | 4.239 | 4.448 | 100,764 | +0.01(+0.15%) |
Oct 31, 2019 | 4.515 | 4.523 | 4.374 | 4.441 | 93,259 | -0.08(-1.79%) |
Oct 30, 2019 | 4.542 | 4.619 | 4.522 | 4.522 | 64,749 | -0.07(-1.60%) |
Oct 29, 2019 | 4.441 | 4.649 | 4.441 | 4.595 | 56,480 | +0.07(+1.63%) |
Oct 28, 2019 | 4.461 | 4.675 | 4.414 | 4.522 | 118,072 | +0.08(+1.81%) |
Oct 25, 2019 | 4.582 | 4.615 | 4.421 | 4.441 | 180,156 | -0.17(-3.63%) |
Oct 24, 2019 | 4.455 | 4.642 | 4.414 | 4.608 | 79,514 | +0.09(+2.07%) |
Oct 23, 2019 | 4.468 | 4.629 | 4.382 | 4.515 | 108,636 | +0.05(+1.20%) |
Oct 22, 2019 | 4.588 | 4.588 | 4.354 | 4.461 | 177,105 | -0.12(-2.63%) |
Oct 21, 2019 | 4.736 | 4.754 | 4.555 | 4.582 | 324,577 | -0.29(-6.04%) |
Oct 18, 2019 | 4.802 | 4.876 | 4.736 | 4.876 | 74,903 | +0.13(+2.82%) |
Oct 17, 2019 | 4.883 | 4.975 | 4.736 | 4.742 | 48,865 | -0.07(-1.53%) |
Oct 16, 2019 | 4.756 | 4.849 | 4.756 | 4.816 | 30,699 | +0.04(+0.84%) |
Oct 15, 2019 | 5.057 | 5.057 | 4.776 | 4.776 | 80,774 | -0.23(-4.67%) |
Oct 14, 2019 | 4.916 | 5.074 | 4.916 | 5.010 | 34,703 | +0.13(+2.60%) |
Oct 11, 2019 | 4.889 | 5.341 | 4.883 | 4.883 | 67,427 | +0.01(+0.14%) |
Oct 10, 2019 | 4.903 | 4.939 | 4.729 | 4.876 | 58,953 | -0.01(-0.14%) |
Oct 09, 2019 | 5.284 | 5.350 | 4.736 | 4.883 | 103,755 | -0.37(-7.01%) |
Oct 08, 2019 | 5.251 | 5.342 | 5.184 | 5.251 | 32,686 | -0.01(-0.13%) |
Oct 07, 2019 | 5.217 | 5.351 | 5.184 | 5.257 | 30,116 | +0.07(+1.42%) |
Oct 04, 2019 | 5.284 | 5.324 | 5.184 | 5.184 | 24,818 | -0.10(-1.90%) |
Oct 03, 2019 | 5.404 | 5.404 | 5.284 | 5.284 | 23,239 | -0.09(-1.62%) |
Oct 02, 2019 | 5.351 | 5.424 | 5.291 | 5.371 | 41,613 | -0.01(-0.25%) |
Oct 01, 2019 | 5.458 | 5.458 | 5.364 | 5.384 | 21,464 | +0.00(+0.00%) |
Sep 30, 2019 | 5.378 | 5.485 | 5.358 | 5.384 | 48,398 | -0.07(-1.35%) |
Sep 27, 2019 | 5.498 | 5.504 | 5.371 | 5.458 | 20,183 | -0.05(-0.85%) |
Sep 26, 2019 | 5.458 | 5.588 | 5.458 | 5.505 | 43,890 | -0.07(-1.19%) |
Sep 25, 2019 | 5.511 | 5.571 | 5.332 | 5.571 | 164,052 | +0.05(+0.84%) |
Sep 24, 2019 | 5.571 | 5.612 | 5.419 | 5.525 | 93,196 | -0.03(-0.60%) |
Sep 23, 2019 | 5.545 | 5.631 | 5.505 | 5.558 | 89,903 | +0.09(+1.70%) |
Sep 20, 2019 | 5.339 | 5.472 | 5.339 | 5.465 | 45,083 | +0.13(+2.36%) |
Sep 19, 2019 | 5.200 | 5.425 | 5.173 | 5.339 | 101,887 | +0.14(+2.68%) |
Sep 18, 2019 | 5.206 | 5.286 | 5.087 | 5.200 | 167,357 | +0.08(+1.55%) |
Sep 17, 2019 | 4.709 | 5.293 | 4.643 | 5.120 | 405,153 | +0.41(+8.73%) |
Sep 16, 2019 | 4.742 | 4.842 | 4.619 | 4.709 | 199,401 | +0.08(+1.72%) |
Sep 13, 2019 | 4.682 | 4.682 | 4.576 | 4.629 | 55,637 | -0.05(-1.13%) |
Sep 12, 2019 | 4.788 | 4.835 | 4.649 | 4.682 | 57,730 | -0.11(-2.22%) |
Sep 11, 2019 | 4.848 | 4.848 | 4.715 | 4.788 | 79,917 | +0.01(+0.28%) |
Sep 10, 2019 | 4.808 | 4.861 | 4.742 | 4.775 | 67,010 | +0.01(+0.14%) |
Sep 09, 2019 | 4.742 | 4.808 | 4.649 | 4.769 | 72,294 | +0.02(+0.37%) |
Sep 06, 2019 | 4.729 | 4.847 | 4.689 | 4.751 | 36,488 | +0.03(+0.62%) |
Sep 05, 2019 | 4.914 | 4.981 | 4.709 | 4.721 | 62,994 | -0.17(-3.40%) |
Sep 04, 2019 | 4.948 | 4.993 | 4.856 | 4.887 | 30,838 | -0.03(-0.55%) |
Sep 03, 2019 | 4.908 | 5.006 | 4.892 | 4.914 | 54,541 | -0.03(-0.54%) |
Aug 30, 2019 | 5.014 | 5.014 | 4.862 | 4.941 | 44,630 | -0.06(-1.19%) |
Aug 29, 2019 | 4.848 | 5.001 | 4.822 | 5.001 | 38,466 | +0.14(+2.87%) |
Aug 28, 2019 | 4.585 | 4.868 | 4.533 | 4.861 | 150,885 | +0.24(+5.26%) |
Aug 27, 2019 | 4.395 | 4.631 | 4.395 | 4.618 | 54,668 | +0.15(+3.38%) |
Aug 26, 2019 | 4.434 | 4.480 | 4.396 | 4.467 | 74,024 | -0.05(-1.02%) |
Aug 23, 2019 | 4.612 | 4.612 | 4.408 | 4.513 | 79,763 | -0.11(-2.28%) |
Aug 22, 2019 | 4.664 | 4.673 | 4.548 | 4.618 | 63,176 | -0.03(-0.71%) |
Aug 21, 2019 | 4.756 | 4.756 | 4.599 | 4.651 | 45,541 | -0.04(-0.84%) |
Aug 20, 2019 | 4.585 | 4.697 | 4.520 | 4.691 | 32,601 | +0.14(+3.03%) |
Aug 19, 2019 | 4.704 | 4.781 | 4.546 | 4.553 | 79,952 | +0.01(+0.29%) |
Aug 16, 2019 | 4.415 | 4.576 | 4.415 | 4.539 | 62,106 | +0.14(+3.13%) |
Aug 15, 2019 | 4.500 | 4.570 | 4.382 | 4.402 | 51,779 | -0.01(-0.33%) |
Aug 14, 2019 | 4.566 | 4.599 | 4.411 | 4.416 | 67,503 | -0.17(-3.69%) |
Aug 13, 2019 | 4.901 | 4.901 | 4.585 | 4.585 | 102,461 | -0.22(-4.64%) |
Aug 12, 2019 | 4.940 | 5.026 | 4.769 | 4.809 | 100,797 | -0.14(-2.92%) |
Aug 09, 2019 | 5.026 | 5.026 | 4.927 | 4.953 | 23,289 | -0.07(-1.44%) |
Aug 08, 2019 | 4.907 | 5.026 | 4.861 | 5.026 | 68,458 | +0.12(+2.55%) |
Aug 07, 2019 | 5.012 | 5.012 | 4.886 | 4.901 | 45,482 | -0.14(-2.86%) |
Aug 06, 2019 | 5.026 | 5.150 | 5.026 | 5.045 | 28,847 | +0.00(+0.00%) |
Aug 05, 2019 | 5.104 | 5.111 | 4.980 | 5.045 | 53,300 | -0.14(-2.66%) |
Aug 02, 2019 | 5.190 | 5.236 | 5.157 | 5.183 | 22,224 | -0.03(-0.63%) |
Aug 01, 2019 | 5.157 | 5.230 | 5.134 | 5.216 | 85,059 | +0.04(+0.76%) |
Jul 31, 2019 | 5.288 | 5.288 | 5.164 | 5.177 | 49,716 | -0.05(-0.88%) |
Jul 30, 2019 | 5.223 | 5.538 | 5.159 | 5.223 | 96,612 | +0.01(+0.25%) |
Jul 29, 2019 | 5.177 | 5.242 | 5.177 | 5.210 | 49,715 | +0.03(+0.63%) |
Jul 26, 2019 | 5.255 | 5.255 | 5.151 | 5.177 | 31,020 | -0.07(-1.36%) |
Jul 25, 2019 | 5.229 | 5.275 | 5.177 | 5.249 | 49,546 | +0.08(+1.51%) |
Jul 24, 2019 | 5.190 | 5.223 | 5.112 | 5.170 | 54,343 | -0.04(-0.75%) |
Jul 23, 2019 | 5.144 | 5.251 | 5.131 | 5.210 | 39,817 | +0.07(+1.27%) |
Jul 22, 2019 | 5.144 | 5.216 | 5.095 | 5.144 | 131,683 | +0.00(+0.00%) |
Jul 19, 2019 | 5.144 | 5.151 | 5.094 | 5.144 | 30,559 | +0.06(+1.15%) |
Jul 18, 2019 | 5.190 | 5.190 | 5.053 | 5.086 | 55,040 | -0.08(-1.51%) |
Jul 17, 2019 | 5.151 | 5.206 | 5.112 | 5.164 | 39,449 | -0.02(-0.38%) |
Jul 16, 2019 | 5.151 | 5.309 | 5.144 | 5.183 | 82,763 | -0.03(-0.50%) |
Jul 15, 2019 | 5.236 | 5.262 | 5.144 | 5.210 | 94,359 | -0.02(-0.37%) |
Jul 12, 2019 | 5.229 | 5.275 | 5.144 | 5.229 | 40,387 | +0.02(+0.38%) |
Jul 11, 2019 | 5.346 | 5.535 | 5.210 | 5.210 | 85,022 | -0.15(-2.79%) |
Jul 10, 2019 | 5.288 | 5.392 | 5.288 | 5.359 | 43,739 | +0.05(+0.86%) |
Jul 09, 2019 | 5.307 | 5.340 | 5.216 | 5.314 | 33,139 | -0.03(-0.49%) |
Jul 08, 2019 | 5.437 | 5.437 | 5.340 | 5.340 | 33,882 | -0.10(-1.80%) |
Jul 05, 2019 | 5.242 | 5.437 | 5.191 | 5.437 | 71,714 | +0.25(+4.90%) |
Jul 03, 2019 | 5.268 | 5.275 | 5.131 | 5.183 | 48,680 | -0.03(-0.50%) |
Jul 02, 2019 | 5.112 | 5.236 | 5.106 | 5.210 | 7,914 | +0.13(+2.56%) |
Jul 01, 2019 | 5.190 | 5.271 | 5.079 | 5.079 | 38,011 | -0.10(-1.89%) |
Jun 28, 2019 | 5.053 | 5.203 | 5.053 | 5.177 | 84,767 | -0.11(-2.16%) |
Jun 27, 2019 | 5.249 | 5.307 | 5.187 | 5.291 | 18,209 | +0.02(+0.47%) |
Jun 26, 2019 | 5.325 | 5.518 | 5.234 | 5.267 | 104,189 | -0.01(-0.24%) |
Jun 25, 2019 | 5.137 | 5.292 | 5.099 | 5.279 | 64,770 | +0.15(+3.02%) |
Jun 24, 2019 | 5.260 | 5.383 | 5.105 | 5.125 | 71,072 | -0.10(-1.98%) |
Jun 21, 2019 | 5.260 | 5.260 | 5.208 | 5.228 | 31,297 | +0.02(+0.37%) |
Jun 20, 2019 | 5.163 | 5.260 | 5.086 | 5.208 | 46,159 | +0.05(+0.89%) |
Jun 19, 2019 | 5.041 | 5.163 | 5.041 | 5.163 | 67,714 | +0.08(+1.56%) |
Jun 18, 2019 | 5.105 | 5.163 | 4.995 | 5.083 | 84,753 | +0.04(+0.85%) |
Jun 17, 2019 | 5.150 | 5.228 | 4.989 | 5.041 | 101,779 | -0.10(-2.01%) |
Jun 14, 2019 | 5.267 | 5.280 | 5.041 | 5.144 | 79,948 | -0.10(-1.97%) |
Jun 13, 2019 | 5.247 | 5.460 | 5.228 | 5.247 | 52,369 | +0.01(+0.12%) |
Jun 12, 2019 | 5.325 | 5.389 | 5.228 | 5.241 | 58,379 | -0.05(-0.98%) |
Jun 11, 2019 | 5.273 | 5.364 | 5.273 | 5.292 | 16,544 | +0.00(+0.00%) |
Jun 10, 2019 | 5.292 | 5.363 | 5.241 | 5.292 | 48,682 | +0.00(+0.00%) |
Jun 07, 2019 | 5.292 | 5.492 | 5.292 | 5.292 | 49,425 | -0.03(-0.61%) |
Jun 06, 2019 | 5.460 | 5.596 | 5.208 | 5.325 | 187,126 | -0.14(-2.48%) |
Jun 05, 2019 | 5.596 | 5.625 | 5.357 | 5.460 | 77,612 | -0.15(-2.65%) |
Jun 04, 2019 | 5.680 | 5.725 | 5.602 | 5.609 | 93,912 | -0.02(-0.34%) |