Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.600 | 4.660 | 4.430 | 4.460 | 481,900 | -0.20(-4.29%) |
Jan 30, 2020 | 4.700 | 4.780 | 4.640 | 4.660 | 751,103 | -0.10(-2.10%) |
Jan 29, 2020 | 4.770 | 4.820 | 4.740 | 4.760 | 925,400 | -0.03(-0.63%) |
Jan 28, 2020 | 4.640 | 4.820 | 4.630 | 4.790 | 1,075,132 | +0.15(+3.23%) |
Jan 27, 2020 | 4.550 | 4.750 | 4.550 | 4.640 | 580,775 | +0.00(+0.00%) |
Jan 24, 2020 | 4.710 | 4.710 | 4.430 | 4.640 | 1,006,200 | -0.06(-1.28%) |
Jan 23, 2020 | 4.640 | 4.770 | 4.580 | 4.700 | 485,122 | +0.04(+0.86%) |
Jan 22, 2020 | 4.660 | 4.690 | 4.580 | 4.660 | 361,807 | +0.02(+0.43%) |
Jan 21, 2020 | 4.670 | 4.730 | 4.600 | 4.640 | 525,832 | -0.05(-1.07%) |
Jan 17, 2020 | 4.780 | 4.780 | 4.620 | 4.690 | 357,300 | -0.02(-0.42%) |
Jan 16, 2020 | 4.730 | 4.780 | 4.640 | 4.710 | 438,830 | +0.03(+0.53%) |
Jan 15, 2020 | 4.590 | 4.756 | 4.550 | 4.685 | 855,549 | +0.08(+1.85%) |
Jan 14, 2020 | 4.500 | 4.710 | 4.440 | 4.600 | 687,451 | +0.09(+2.00%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.510 | 4.510 | 604,909 | -0.27(-5.65%) |
Jan 10, 2020 | 4.880 | 4.940 | 4.665 | 4.780 | 1,045,200 | -0.09(-1.85%) |
Jan 09, 2020 | 5.150 | 5.170 | 4.845 | 4.870 | 568,809 | -0.23(-4.51%) |
Jan 08, 2020 | 4.840 | 5.120 | 4.800 | 5.100 | 1,101,018 | +0.26(+5.37%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.830 | 4.840 | 470,964 | -0.18(-3.59%) |
Jan 06, 2020 | 4.840 | 5.030 | 4.745 | 5.020 | 1,584,888 | +0.17(+3.51%) |
Jan 03, 2020 | 5.010 | 5.010 | 4.780 | 4.850 | 791,300 | -0.19(-3.77%) |
Jan 02, 2020 | 5.120 | 5.140 | 4.910 | 5.040 | 830,111 | -0.05(-0.98%) |
Dec 31, 2019 | 5.070 | 5.140 | 5.020 | 5.090 | 571,100 | +0.01(+0.20%) |
Dec 30, 2019 | 5.050 | 5.220 | 4.940 | 5.080 | 789,443 | +0.02(+0.40%) |
Dec 27, 2019 | 5.130 | 5.145 | 5.045 | 5.060 | 599,900 | -0.09(-1.75%) |
Dec 26, 2019 | 5.440 | 5.450 | 5.105 | 5.150 | 959,591 | -0.27(-4.98%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.280 | 5.420 | 766,900 | -0.25(-4.41%) |
Dec 23, 2019 | 5.750 | 6.370 | 5.370 | 5.670 | 6,090,983 | +0.50(+9.67%) |
Dec 20, 2019 | 5.250 | 5.290 | 5.120 | 5.170 | 2,900,300 | -0.07(-1.34%) |
Dec 19, 2019 | 5.320 | 5.340 | 5.200 | 5.240 | 335,857 | -0.07(-1.32%) |
Dec 18, 2019 | 5.210 | 5.330 | 5.130 | 5.310 | 363,233 | +0.14(+2.71%) |
Dec 17, 2019 | 5.130 | 5.185 | 5.020 | 5.170 | 350,296 | +0.08(+1.57%) |
Dec 16, 2019 | 5.060 | 5.220 | 5.010 | 5.090 | 532,292 | +0.08(+1.60%) |
Dec 13, 2019 | 5.090 | 5.180 | 4.980 | 5.010 | 481,700 | -0.13(-2.53%) |
Dec 12, 2019 | 5.010 | 5.225 | 4.990 | 5.140 | 502,099 | +0.10(+1.98%) |
Dec 11, 2019 | 4.950 | 5.070 | 4.940 | 5.040 | 746,693 | +0.07(+1.41%) |
Dec 10, 2019 | 4.960 | 5.040 | 4.950 | 4.970 | 534,995 | -0.02(-0.40%) |
Dec 09, 2019 | 5.110 | 5.120 | 4.950 | 4.990 | 641,974 | -0.13(-2.54%) |
Dec 06, 2019 | 5.040 | 5.170 | 5.040 | 5.120 | 590,600 | +0.13(+2.61%) |
Dec 05, 2019 | 5.010 | 5.105 | 4.955 | 4.990 | 755,437 | -0.02(-0.40%) |
Dec 04, 2019 | 5.030 | 5.050 | 4.980 | 5.010 | 599,244 | +0.01(+0.20%) |
Dec 03, 2019 | 4.990 | 5.090 | 4.940 | 5.000 | 715,389 | -0.02(-0.40%) |
Dec 02, 2019 | 5.280 | 5.280 | 5.000 | 5.020 | 549,645 | -0.20(-3.83%) |
Nov 29, 2019 | 5.250 | 5.315 | 5.190 | 5.220 | 265,800 | -0.07(-1.32%) |
Nov 27, 2019 | 5.340 | 5.393 | 5.280 | 5.290 | 350,000 | -0.04(-0.75%) |
Nov 26, 2019 | 5.400 | 5.440 | 5.310 | 5.330 | 342,098 | -0.08(-1.48%) |
Nov 25, 2019 | 5.200 | 5.460 | 5.200 | 5.410 | 507,295 | +0.19(+3.64%) |
Nov 22, 2019 | 5.190 | 5.250 | 5.130 | 5.220 | 215,700 | +0.03(+0.58%) |
Nov 21, 2019 | 5.430 | 5.457 | 5.180 | 5.190 | 334,847 | -0.20(-3.71%) |
Nov 20, 2019 | 5.740 | 5.835 | 5.340 | 5.390 | 740,194 | -0.39(-6.75%) |
Nov 19, 2019 | 5.710 | 5.900 | 5.690 | 5.780 | 338,225 | +0.10(+1.76%) |
Nov 18, 2019 | 5.700 | 5.750 | 5.580 | 5.680 | 244,855 | -0.08(-1.39%) |
Nov 15, 2019 | 5.900 | 5.900 | 5.720 | 5.760 | 310,200 | -0.09(-1.54%) |
Nov 14, 2019 | 5.890 | 5.930 | 5.730 | 5.850 | 419,964 | -0.05(-0.85%) |
Nov 13, 2019 | 5.710 | 5.960 | 5.665 | 5.900 | 521,078 | +0.13(+2.25%) |
Nov 12, 2019 | 5.570 | 5.840 | 5.570 | 5.770 | 578,325 | +0.14(+2.49%) |
Nov 11, 2019 | 6.070 | 6.100 | 5.580 | 5.630 | 579,261 | -0.40(-6.63%) |
Nov 08, 2019 | 5.970 | 6.220 | 5.940 | 6.030 | 1,126,500 | +0.01(+0.17%) |
Nov 07, 2019 | 5.860 | 6.080 | 5.860 | 6.020 | 1,128,344 | +0.12(+2.12%) |
Nov 06, 2019 | 5.970 | 6.070 | 5.860 | 5.895 | 898,419 | -0.08(-1.26%) |
Nov 05, 2019 | 5.860 | 5.990 | 5.690 | 5.970 | 1,912,247 | +0.11(+1.88%) |
Nov 04, 2019 | 5.630 | 5.880 | 5.600 | 5.860 | 2,049,393 | +0.22(+3.90%) |
Nov 01, 2019 | 5.350 | 5.640 | 5.260 | 5.640 | 1,649,700 | +0.33(+6.21%) |
Oct 31, 2019 | 5.260 | 5.420 | 5.180 | 5.310 | 594,735 | +0.02(+0.38%) |
Oct 30, 2019 | 5.240 | 5.290 | 5.170 | 5.290 | 509,515 | +0.06(+1.15%) |
Oct 29, 2019 | 5.030 | 5.270 | 5.000 | 5.230 | 862,745 | +0.14(+2.75%) |
Oct 28, 2019 | 4.980 | 5.160 | 4.980 | 5.090 | 769,563 | +0.11(+2.21%) |
Oct 25, 2019 | 4.870 | 5.100 | 4.850 | 4.980 | 624,300 | +0.11(+2.26%) |
Oct 24, 2019 | 4.830 | 4.940 | 4.740 | 4.870 | 809,260 | +0.06(+1.25%) |
Oct 23, 2019 | 5.050 | 5.120 | 4.790 | 4.810 | 810,905 | -0.24(-4.75%) |
Oct 22, 2019 | 5.070 | 5.140 | 5.005 | 5.050 | 835,611 | -0.01(-0.20%) |
Oct 21, 2019 | 4.870 | 5.110 | 4.860 | 5.060 | 749,811 | +0.21(+4.33%) |
Oct 18, 2019 | 4.920 | 4.960 | 4.825 | 4.850 | 661,100 | -0.10(-2.02%) |
Oct 17, 2019 | 5.060 | 5.152 | 4.930 | 4.950 | 735,383 | -0.09(-1.79%) |
Oct 16, 2019 | 5.070 | 5.140 | 5.010 | 5.040 | 1,150,225 | -0.03(-0.59%) |
Oct 15, 2019 | 5.170 | 5.200 | 5.060 | 5.070 | 681,721 | -0.08(-1.55%) |
Oct 14, 2019 | 5.140 | 5.300 | 5.060 | 5.150 | 784,820 | -0.03(-0.58%) |
Oct 11, 2019 | 5.160 | 5.320 | 5.100 | 5.180 | 1,246,900 | +0.11(+2.17%) |
Oct 10, 2019 | 4.840 | 5.240 | 4.810 | 5.070 | 986,332 | +0.23(+4.75%) |
Oct 09, 2019 | 5.050 | 5.190 | 4.750 | 4.840 | 1,060,203 | -0.15(-3.01%) |
Oct 08, 2019 | 5.180 | 5.270 | 4.850 | 4.990 | 1,554,232 | -0.27(-5.13%) |
Oct 07, 2019 | 5.630 | 5.720 | 5.260 | 5.260 | 1,461,128 | -0.41(-7.23%) |
Oct 04, 2019 | 5.700 | 5.800 | 5.590 | 5.670 | 2,409,200 | -0.07(-1.22%) |
Oct 03, 2019 | 5.430 | 5.870 | 4.960 | 5.740 | 5,502,463 | +0.24(+4.36%) |
Oct 02, 2019 | 4.750 | 5.620 | 4.580 | 5.500 | 10,380,021 | +0.55(+11.11%) |
Oct 01, 2019 | 5.060 | 5.250 | 4.930 | 4.950 | 644,201 | -0.10(-2.08%) |
Sep 30, 2019 | 5.210 | 5.250 | 5.030 | 5.055 | 461,342 | -0.20(-3.71%) |
Sep 27, 2019 | 5.210 | 5.370 | 5.130 | 5.250 | 861,400 | +0.06(+1.16%) |
Sep 26, 2019 | 5.120 | 5.250 | 5.000 | 5.190 | 1,156,250 | +0.05(+0.97%) |
Sep 25, 2019 | 5.190 | 5.290 | 5.110 | 5.140 | 478,064 | -0.04(-0.77%) |
Sep 24, 2019 | 5.430 | 5.485 | 5.170 | 5.180 | 1,158,440 | -0.23(-4.25%) |
Sep 23, 2019 | 5.210 | 5.430 | 5.150 | 5.410 | 676,454 | +0.17(+3.24%) |
Sep 20, 2019 | 5.330 | 5.420 | 5.070 | 5.240 | 3,505,600 | -0.11(-2.06%) |
Sep 19, 2019 | 5.440 | 5.450 | 5.160 | 5.350 | 748,037 | -0.09(-1.65%) |
Sep 18, 2019 | 5.520 | 5.550 | 5.330 | 5.440 | 546,141 | -0.08(-1.45%) |
Sep 17, 2019 | 5.640 | 5.780 | 5.410 | 5.520 | 1,076,687 | -0.14(-2.47%) |
Sep 16, 2019 | 5.340 | 5.690 | 5.330 | 5.660 | 2,161,813 | +0.31(+5.79%) |
Sep 13, 2019 | 5.490 | 5.590 | 5.120 | 5.350 | 1,749,600 | -0.14(-2.55%) |
Sep 12, 2019 | 5.540 | 5.630 | 5.434 | 5.490 | 904,350 | -0.04(-0.72%) |
Sep 11, 2019 | 5.340 | 5.600 | 5.320 | 5.530 | 2,202,779 | +0.24(+4.54%) |
Sep 10, 2019 | 5.060 | 5.370 | 5.000 | 5.290 | 1,501,132 | +0.28(+5.59%) |
Sep 09, 2019 | 4.890 | 5.030 | 4.780 | 5.010 | 835,362 | +0.17(+3.51%) |
Sep 06, 2019 | 4.760 | 4.915 | 4.640 | 4.840 | 1,242,600 | +0.16(+3.42%) |
Sep 05, 2019 | 4.640 | 4.740 | 4.580 | 4.680 | 924,358 | +0.13(+2.86%) |
Sep 04, 2019 | 4.430 | 4.560 | 4.370 | 4.550 | 1,162,558 | +0.16(+3.64%) |
Sep 03, 2019 | 4.340 | 4.450 | 4.260 | 4.390 | 1,354,686 | -0.01(-0.23%) |
Aug 30, 2019 | 4.510 | 4.540 | 4.300 | 4.400 | 707,700 | -0.10(-2.22%) |
Aug 29, 2019 | 4.490 | 4.560 | 4.420 | 4.500 | 555,102 | +0.04(+0.90%) |
Aug 28, 2019 | 4.370 | 4.600 | 4.250 | 4.460 | 834,903 | +0.26(+6.19%) |
Aug 27, 2019 | 4.350 | 4.380 | 4.150 | 4.200 | 1,309,746 | -0.11(-2.55%) |
Aug 26, 2019 | 4.320 | 4.380 | 4.180 | 4.310 | 765,856 | +0.02(+0.47%) |
Aug 23, 2019 | 4.470 | 4.550 | 4.100 | 4.290 | 1,481,900 | -0.21(-4.67%) |
Aug 22, 2019 | 3.930 | 4.520 | 3.890 | 4.500 | 2,190,954 | +0.64(+16.58%) |
Aug 21, 2019 | 3.760 | 4.000 | 3.690 | 3.860 | 1,422,895 | +0.19(+5.18%) |
Aug 20, 2019 | 3.520 | 3.730 | 3.420 | 3.670 | 1,238,861 | +0.13(+3.67%) |
Aug 19, 2019 | 3.750 | 3.830 | 3.500 | 3.540 | 668,363 | -0.16(-4.32%) |
Aug 16, 2019 | 3.680 | 3.810 | 3.640 | 3.700 | 813,200 | +0.10(+2.78%) |
Aug 15, 2019 | 3.810 | 3.840 | 3.540 | 3.600 | 763,762 | -0.20(-5.26%) |
Aug 14, 2019 | 3.860 | 3.970 | 3.720 | 3.800 | 976,149 | -0.14(-3.55%) |
Aug 13, 2019 | 3.920 | 4.070 | 3.900 | 3.940 | 841,227 | +0.04(+1.03%) |
Aug 12, 2019 | 4.410 | 4.420 | 3.760 | 3.900 | 1,967,945 | -0.75(-16.13%) |
Aug 09, 2019 | 4.820 | 4.920 | 4.570 | 4.650 | 907,400 | -0.30(-6.06%) |
Aug 08, 2019 | 4.960 | 5.070 | 4.810 | 4.950 | 716,897 | +0.05(+1.02%) |
Aug 07, 2019 | 4.840 | 4.970 | 4.720 | 4.900 | 522,009 | -0.04(-0.81%) |
Aug 06, 2019 | 4.800 | 4.960 | 4.700 | 4.940 | 416,304 | +0.18(+3.78%) |
Aug 05, 2019 | 4.970 | 4.990 | 4.720 | 4.760 | 812,421 | -0.25(-4.99%) |
Aug 02, 2019 | 5.190 | 5.190 | 4.930 | 5.010 | 791,900 | -0.20(-3.84%) |
Aug 01, 2019 | 5.440 | 5.450 | 5.190 | 5.210 | 674,243 | -0.17(-3.16%) |
Jul 31, 2019 | 5.460 | 5.560 | 5.340 | 5.380 | 847,294 | -0.08(-1.47%) |
Jul 30, 2019 | 5.280 | 5.560 | 5.210 | 5.460 | 682,862 | +0.21(+4.00%) |
Jul 29, 2019 | 5.170 | 5.290 | 5.020 | 5.250 | 313,642 | +0.07(+1.35%) |
Jul 26, 2019 | 5.060 | 5.190 | 5.049 | 5.180 | 424,100 | +0.17(+3.39%) |
Jul 25, 2019 | 5.270 | 5.270 | 5.000 | 5.010 | 429,259 | -0.26(-4.93%) |
Jul 24, 2019 | 5.060 | 5.280 | 5.020 | 5.270 | 455,956 | +0.15(+2.93%) |
Jul 23, 2019 | 5.220 | 5.240 | 5.120 | 5.120 | 407,875 | -0.08(-1.54%) |
Jul 22, 2019 | 5.320 | 5.340 | 5.140 | 5.200 | 629,928 | -0.06(-1.14%) |
Jul 19, 2019 | 5.310 | 5.370 | 5.190 | 5.260 | 543,300 | -0.08(-1.50%) |
Jul 18, 2019 | 5.330 | 5.430 | 5.230 | 5.340 | 619,938 | -0.03(-0.56%) |
Jul 17, 2019 | 5.300 | 5.550 | 5.200 | 5.370 | 1,013,784 | +0.07(+1.32%) |
Jul 16, 2019 | 5.430 | 5.430 | 5.230 | 5.300 | 504,855 | -0.13(-2.39%) |
Jul 15, 2019 | 5.640 | 5.640 | 5.310 | 5.430 | 619,571 | -0.21(-3.72%) |
Jul 12, 2019 | 5.750 | 5.825 | 5.640 | 5.640 | 858,300 | -0.10(-1.74%) |
Jul 11, 2019 | 5.740 | 5.810 | 5.630 | 5.740 | 674,548 | +0.02(+0.35%) |
Jul 10, 2019 | 5.650 | 5.730 | 5.470 | 5.720 | 643,971 | +0.10(+1.78%) |
Jul 09, 2019 | 5.590 | 5.680 | 5.540 | 5.620 | 766,523 | +0.01(+0.18%) |
Jul 08, 2019 | 5.830 | 5.840 | 5.480 | 5.610 | 703,609 | -0.25(-4.27%) |
Jul 05, 2019 | 5.840 | 5.910 | 5.760 | 5.860 | 584,600 | -0.03(-0.51%) |
Jul 03, 2019 | 5.950 | 5.950 | 5.770 | 5.890 | 338,400 | -0.01(-0.17%) |
Jul 02, 2019 | 5.980 | 6.010 | 5.650 | 5.900 | 1,151,303 | -0.06(-1.01%) |
Jul 01, 2019 | 6.130 | 6.310 | 5.900 | 5.960 | 2,235,927 | -0.21(-3.40%) |
Jun 28, 2019 | 5.820 | 6.190 | 5.740 | 6.170 | 2,136,800 | +0.35(+6.01%) |
Jun 27, 2019 | 5.550 | 5.830 | 5.510 | 5.820 | 984,011 | +0.32(+5.82%) |
Jun 26, 2019 | 5.460 | 5.595 | 5.450 | 5.500 | 909,957 | +0.04(+0.73%) |
Jun 25, 2019 | 5.250 | 5.660 | 5.210 | 5.460 | 2,289,392 | +0.24(+4.60%) |
Jun 24, 2019 | 5.160 | 5.260 | 4.870 | 5.220 | 1,017,179 | +0.02(+0.38%) |
Jun 21, 2019 | 4.960 | 5.270 | 4.920 | 5.200 | 1,908,800 | +0.20(+4.00%) |
Jun 20, 2019 | 4.920 | 5.070 | 4.900 | 5.000 | 671,531 | +0.12(+2.46%) |
Jun 19, 2019 | 4.670 | 4.890 | 4.620 | 4.880 | 830,940 | +0.23(+4.95%) |
Jun 18, 2019 | 4.390 | 4.680 | 4.390 | 4.650 | 848,200 | +0.28(+6.41%) |
Jun 17, 2019 | 4.110 | 4.370 | 4.090 | 4.370 | 773,881 | +0.28(+6.85%) |
Jun 14, 2019 | 4.230 | 4.230 | 4.080 | 4.090 | 484,200 | -0.14(-3.31%) |
Jun 13, 2019 | 4.110 | 4.230 | 4.030 | 4.230 | 500,338 | +0.15(+3.68%) |
Jun 12, 2019 | 4.050 | 4.140 | 4.020 | 4.080 | 446,033 | +0.02(+0.49%) |
Jun 11, 2019 | 4.300 | 4.300 | 4.030 | 4.060 | 579,522 | -0.16(-3.79%) |
Jun 10, 2019 | 4.290 | 4.410 | 4.210 | 4.220 | 475,766 | -0.05(-1.17%) |
Jun 07, 2019 | 4.150 | 4.320 | 4.080 | 4.270 | 519,800 | +0.13(+3.14%) |
Jun 06, 2019 | 4.180 | 4.210 | 4.040 | 4.140 | 628,689 | -0.05(-1.19%) |
Jun 05, 2019 | 4.410 | 4.420 | 4.150 | 4.190 | 552,522 | -0.18(-4.12%) |
Jun 04, 2019 | 4.140 | 4.380 | 4.140 | 4.370 | 665,554 | +0.28(+6.85%) |
Jun 03, 2019 | 4.200 | 4.380 | 4.020 | 4.090 | 845,891 | -0.10(-2.39%) |
May 31, 2019 | 4.160 | 4.230 | 4.110 | 4.190 | 620,100 | -0.05(-1.18%) |
May 30, 2019 | 4.350 | 4.360 | 4.170 | 4.240 | 428,564 | -0.08(-1.85%) |
May 29, 2019 | 4.350 | 4.415 | 4.285 | 4.320 | 463,134 | -0.09(-2.04%) |
May 28, 2019 | 4.560 | 4.680 | 4.390 | 4.410 | 669,662 | -0.13(-2.86%) |
May 24, 2019 | 4.350 | 4.550 | 4.350 | 4.540 | 512,700 | +0.21(+4.85%) |
May 23, 2019 | 4.440 | 4.530 | 4.280 | 4.330 | 503,324 | -0.18(-3.99%) |
May 22, 2019 | 4.570 | 4.580 | 4.401 | 4.510 | 532,604 | -0.06(-1.31%) |
May 21, 2019 | 4.320 | 4.580 | 4.300 | 4.570 | 695,734 | +0.28(+6.53%) |
May 20, 2019 | 4.600 | 4.630 | 4.290 | 4.290 | 946,722 | -0.36(-7.74%) |
May 17, 2019 | 4.790 | 4.850 | 4.640 | 4.650 | 621,000 | -0.19(-3.93%) |
May 16, 2019 | 4.880 | 4.980 | 4.790 | 4.840 | 711,164 | -0.04(-0.82%) |
May 15, 2019 | 4.700 | 4.910 | 4.700 | 4.880 | 606,061 | +0.11(+2.31%) |
May 14, 2019 | 4.670 | 4.800 | 4.590 | 4.770 | 887,833 | +0.13(+2.80%) |
May 13, 2019 | 4.790 | 4.850 | 4.640 | 4.640 | 1,091,181 | -0.27(-5.50%) |
May 10, 2019 | 4.950 | 5.060 | 4.850 | 4.910 | 665,900 | -0.11(-2.19%) |
May 09, 2019 | 5.160 | 5.200 | 4.960 | 5.020 | 772,473 | -0.20(-3.83%) |
May 08, 2019 | 5.200 | 5.320 | 5.130 | 5.220 | 806,285 | +0.01(+0.19%) |
May 07, 2019 | 5.430 | 5.560 | 5.140 | 5.210 | 1,073,608 | -0.26(-4.75%) |
May 06, 2019 | 5.120 | 5.510 | 5.060 | 5.470 | 834,619 | +0.19(+3.60%) |
May 03, 2019 | 5.040 | 5.290 | 5.020 | 5.280 | 775,700 | +0.24(+4.76%) |
May 02, 2019 | 5.000 | 5.130 | 4.910 | 5.040 | 785,015 | +0.05(+1.00%) |
May 01, 2019 | 5.150 | 5.150 | 4.970 | 4.990 | 1,056,518 | -0.15(-2.92%) |
Apr 30, 2019 | 5.140 | 5.160 | 4.940 | 5.140 | 1,153,473 | +0.05(+0.98%) |
Apr 29, 2019 | 5.060 | 5.130 | 4.960 | 5.090 | 827,130 | +0.07(+1.39%) |
Apr 26, 2019 | 4.930 | 5.040 | 4.840 | 5.020 | 519,500 | +0.12(+2.45%) |
Apr 25, 2019 | 4.980 | 4.990 | 4.860 | 4.900 | 479,002 | -0.03(-0.61%) |
Apr 24, 2019 | 5.120 | 5.120 | 4.920 | 4.930 | 832,523 | -0.14(-2.76%) |
Apr 23, 2019 | 4.920 | 5.100 | 4.880 | 5.070 | 711,178 | +0.19(+3.89%) |
Apr 22, 2019 | 4.820 | 4.940 | 4.770 | 4.880 | 678,946 | +0.03(+0.62%) |
Apr 18, 2019 | 4.820 | 4.930 | 4.710 | 4.850 | 776,800 | -0.01(-0.21%) |
Apr 17, 2019 | 5.000 | 5.010 | 4.620 | 4.860 | 1,333,843 | -0.14(-2.80%) |
Apr 16, 2019 | 5.170 | 5.220 | 4.990 | 5.000 | 628,516 | -0.13(-2.53%) |
Apr 15, 2019 | 5.270 | 5.330 | 5.040 | 5.130 | 790,470 | -0.13(-2.47%) |
Apr 12, 2019 | 5.500 | 5.620 | 5.220 | 5.260 | 1,200,800 | -0.21(-3.84%) |
Apr 11, 2019 | 5.030 | 5.530 | 4.980 | 5.470 | 2,295,296 | +0.43(+8.53%) |
Apr 10, 2019 | 4.900 | 5.090 | 4.890 | 5.040 | 889,360 | +0.14(+2.86%) |
Apr 09, 2019 | 5.090 | 5.100 | 4.880 | 4.900 | 1,047,927 | -0.20(-3.92%) |
Apr 08, 2019 | 5.280 | 5.300 | 5.040 | 5.100 | 1,069,654 | -0.14(-2.67%) |
Apr 05, 2019 | 4.920 | 5.240 | 4.870 | 5.240 | 1,327,300 | +0.35(+7.16%) |
Apr 04, 2019 | 4.940 | 4.970 | 4.810 | 4.890 | 908,633 | -0.06(-1.21%) |
Apr 03, 2019 | 4.940 | 5.070 | 4.920 | 4.950 | 1,267,041 | +0.04(+0.81%) |
Apr 02, 2019 | 4.770 | 5.050 | 4.690 | 4.910 | 1,488,857 | +0.13(+2.72%) |
Apr 01, 2019 | 4.700 | 4.790 | 4.630 | 4.780 | 701,544 | +0.14(+3.02%) |
Mar 29, 2019 | 4.610 | 4.680 | 4.545 | 4.640 | 1,766,700 | +0.04(+0.87%) |
Mar 28, 2019 | 4.360 | 4.610 | 4.360 | 4.600 | 2,048,590 | +0.25(+5.75%) |
Mar 27, 2019 | 4.420 | 4.500 | 4.270 | 4.350 | 4,785,257 | -0.06(-1.36%) |
Mar 26, 2019 | 4.340 | 4.460 | 4.310 | 4.410 | 1,040,423 | +0.12(+2.80%) |
Mar 25, 2019 | 4.330 | 4.410 | 4.245 | 4.290 | 1,095,091 | -0.04(-0.92%) |
Mar 22, 2019 | 4.570 | 4.620 | 4.330 | 4.330 | 1,612,700 | -0.27(-5.87%) |
Mar 21, 2019 | 4.500 | 4.730 | 4.500 | 4.600 | 2,266,657 | +0.07(+1.55%) |
Mar 20, 2019 | 4.640 | 4.730 | 4.470 | 4.530 | 1,473,019 | -0.11(-2.37%) |
Mar 19, 2019 | 4.620 | 4.780 | 4.570 | 4.640 | 1,683,287 | +0.04(+0.87%) |
Mar 18, 2019 | 4.400 | 4.630 | 4.350 | 4.600 | 1,190,431 | +0.18(+4.07%) |
Mar 15, 2019 | 4.430 | 4.600 | 4.320 | 4.420 | 2,725,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.080 | 4.480 | 4.070 | 4.420 | 2,358,666 | +0.21(+4.99%) |
Mar 13, 2019 | 4.210 | 4.260 | 4.150 | 4.210 | 1,257,835 | +0.01(+0.24%) |
Mar 12, 2019 | 4.130 | 4.280 | 4.090 | 4.200 | 783,819 | +0.09(+2.19%) |
Mar 11, 2019 | 4.030 | 4.120 | 3.970 | 4.110 | 1,371,070 | +0.09(+2.24%) |
Mar 08, 2019 | 4.050 | 4.065 | 3.980 | 4.020 | 926,300 | -0.05(-1.23%) |
Mar 07, 2019 | 4.100 | 4.260 | 3.960 | 4.070 | 1,423,075 | -0.03(-0.73%) |
Mar 06, 2019 | 4.290 | 4.350 | 4.080 | 4.100 | 1,718,160 | -0.16(-3.76%) |
Mar 05, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 2,655,863 | -0.14(-3.18%) |
Mar 04, 2019 | 4.520 | 4.560 | 4.310 | 4.400 | 746,844 | -0.12(-2.65%) |
Mar 01, 2019 | 4.430 | 4.540 | 4.370 | 4.520 | 929,300 | +0.10(+2.26%) |
Feb 28, 2019 | 4.450 | 4.480 | 4.280 | 4.420 | 972,477 | -0.03(-0.67%) |
Feb 27, 2019 | 4.260 | 4.510 | 4.210 | 4.450 | 995,911 | +0.20(+4.71%) |
Feb 26, 2019 | 4.410 | 4.430 | 4.250 | 4.250 | 898,364 | -0.18(-4.06%) |
Feb 25, 2019 | 4.520 | 4.600 | 4.350 | 4.430 | 1,184,300 | -0.03(-0.67%) |
Feb 22, 2019 | 4.620 | 4.630 | 4.440 | 4.460 | 1,064,500 | -0.16(-3.46%) |
Feb 21, 2019 | 4.740 | 4.740 | 4.580 | 4.620 | 785,945 | -0.13(-2.74%) |
Feb 20, 2019 | 4.770 | 4.785 | 4.670 | 4.750 | 827,182 | -0.01(-0.21%) |
Feb 19, 2019 | 4.900 | 5.000 | 4.750 | 4.760 | 1,238,445 | -0.14(-2.86%) |
Feb 15, 2019 | 4.700 | 4.920 | 4.670 | 4.900 | 1,220,400 | +0.16(+3.38%) |
Feb 14, 2019 | 4.590 | 4.750 | 4.550 | 4.740 | 819,220 | +0.14(+3.04%) |
Feb 13, 2019 | 4.750 | 4.750 | 4.560 | 4.600 | 626,377 | -0.10(-2.13%) |
Feb 12, 2019 | 4.630 | 4.760 | 4.580 | 4.700 | 653,927 | +0.10(+2.17%) |
Feb 11, 2019 | 4.570 | 4.600 | 4.470 | 4.600 | 623,887 | +0.08(+1.77%) |
Feb 08, 2019 | 4.560 | 4.610 | 4.405 | 4.520 | 719,500 | -0.06(-1.31%) |
Feb 07, 2019 | 4.600 | 4.610 | 4.470 | 4.580 | 1,586,014 | -0.02(-0.43%) |
Feb 06, 2019 | 4.590 | 4.670 | 4.520 | 4.600 | 583,294 | +0.03(+0.66%) |
Feb 05, 2019 | 4.670 | 4.760 | 4.490 | 4.570 | 1,104,535 | -0.10(-2.14%) |
Feb 04, 2019 | 4.570 | 4.760 | 4.570 | 4.670 | 1,270,942 | +0.11(+2.41%) |