Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.768 | 4.060 | 3.679 | 4.039 | 433,675 | +0.30(+7.88%) |
Feb 27, 2020 | 3.736 | 3.906 | 3.631 | 3.744 | 310,447 | -0.04(-1.07%) |
Feb 26, 2020 | 3.720 | 3.801 | 3.720 | 3.785 | 189,826 | +0.04(+1.08%) |
Feb 25, 2020 | 3.696 | 3.793 | 3.679 | 3.744 | 143,548 | +0.05(+1.31%) |
Feb 24, 2020 | 3.688 | 3.801 | 3.631 | 3.696 | 185,990 | -0.13(-3.38%) |
Feb 21, 2020 | 4.035 | 4.035 | 3.801 | 3.825 | 141,714 | -0.19(-4.83%) |
Feb 20, 2020 | 4.051 | 4.060 | 3.938 | 4.019 | 132,263 | -0.02(-0.60%) |
Feb 19, 2020 | 3.898 | 4.088 | 3.898 | 4.043 | 172,500 | +0.15(+3.73%) |
Feb 18, 2020 | 3.922 | 3.922 | 3.849 | 3.898 | 154,962 | -0.02(-0.62%) |
Feb 14, 2020 | 3.720 | 3.971 | 3.720 | 3.922 | 245,712 | +0.22(+5.90%) |
Feb 13, 2020 | 3.590 | 3.712 | 3.485 | 3.704 | 392,043 | +0.10(+2.69%) |
Feb 12, 2020 | 3.671 | 3.696 | 3.599 | 3.607 | 186,682 | -0.03(-0.89%) |
Feb 11, 2020 | 3.639 | 3.679 | 3.607 | 3.639 | 311,442 | +0.00(+0.00%) |
Feb 10, 2020 | 3.639 | 3.744 | 3.552 | 3.639 | 245,732 | -0.01(-0.22%) |
Feb 07, 2020 | 4.003 | 4.043 | 3.404 | 3.647 | 1,011,168 | -0.40(-9.80%) |
Feb 06, 2020 | 4.108 | 4.165 | 4.035 | 4.043 | 280,087 | -0.08(-1.96%) |
Feb 05, 2020 | 4.165 | 4.246 | 4.116 | 4.124 | 234,836 | -0.04(-0.97%) |
Feb 04, 2020 | 4.132 | 4.246 | 4.092 | 4.165 | 157,503 | +0.03(+0.78%) |
Feb 03, 2020 | 4.165 | 4.270 | 4.124 | 4.132 | 121,547 | -0.03(-0.78%) |
Jan 31, 2020 | 4.197 | 4.205 | 4.140 | 4.165 | 178,441 | -0.05(-1.15%) |
Jan 30, 2020 | 4.237 | 4.262 | 4.181 | 4.213 | 230,131 | -0.06(-1.33%) |
Jan 29, 2020 | 4.197 | 4.334 | 4.193 | 4.270 | 188,364 | +0.06(+1.54%) |
Jan 28, 2020 | 4.213 | 4.246 | 4.132 | 4.205 | 107,893 | +0.01(+0.29%) |
Jan 27, 2020 | 4.108 | 4.246 | 4.108 | 4.193 | 137,116 | +0.02(+0.48%) |
Jan 24, 2020 | 4.213 | 4.310 | 4.148 | 4.173 | 121,186 | -0.04(-0.96%) |
Jan 23, 2020 | 4.116 | 4.270 | 4.084 | 4.213 | 206,251 | +0.06(+1.56%) |
Jan 22, 2020 | 4.140 | 4.181 | 4.076 | 4.148 | 119,146 | +0.03(+0.79%) |
Jan 21, 2020 | 4.229 | 4.302 | 4.116 | 4.116 | 169,027 | -0.09(-2.12%) |
Jan 17, 2020 | 4.456 | 4.472 | 4.197 | 4.205 | 194,888 | -0.21(-4.76%) |
Jan 16, 2020 | 4.246 | 4.448 | 4.229 | 4.415 | 191,388 | +0.19(+4.60%) |
Jan 15, 2020 | 4.116 | 4.246 | 4.116 | 4.221 | 159,134 | +0.11(+2.55%) |
Jan 14, 2020 | 4.124 | 4.157 | 4.100 | 4.116 | 158,469 | -0.03(-0.78%) |
Jan 13, 2020 | 4.132 | 4.181 | 4.092 | 4.148 | 163,285 | +0.00(+0.00%) |
Jan 10, 2020 | 4.124 | 4.165 | 4.108 | 4.148 | 138,375 | +0.03(+0.79%) |
Jan 09, 2020 | 4.189 | 4.237 | 4.108 | 4.116 | 231,227 | -0.04(-0.97%) |
Jan 08, 2020 | 4.157 | 4.270 | 4.157 | 4.157 | 182,573 | -0.02(-0.58%) |
Jan 07, 2020 | 3.995 | 4.205 | 3.991 | 4.181 | 229,802 | +0.17(+4.23%) |
Jan 06, 2020 | 3.898 | 4.068 | 3.891 | 4.011 | 139,575 | +0.07(+1.85%) |
Jan 03, 2020 | 3.841 | 4.003 | 3.841 | 3.938 | 180,172 | +0.05(+1.25%) |
Jan 02, 2020 | 3.890 | 3.906 | 3.817 | 3.890 | 120,892 | +0.03(+0.84%) |
Dec 31, 2019 | 3.865 | 3.898 | 3.829 | 3.857 | 145,300 | -0.01(-0.21%) |
Dec 30, 2019 | 3.890 | 3.902 | 3.825 | 3.865 | 175,609 | -0.01(-0.21%) |
Dec 27, 2019 | 3.906 | 3.946 | 3.825 | 3.874 | 377,657 | -0.01(-0.21%) |
Dec 26, 2019 | 3.874 | 3.954 | 3.839 | 3.882 | 228,172 | +0.02(+0.42%) |
Dec 24, 2019 | 3.857 | 3.914 | 3.809 | 3.865 | 118,590 | +0.01(+0.21%) |
Dec 23, 2019 | 3.874 | 3.914 | 3.793 | 3.857 | 227,101 | +0.01(+0.21%) |
Dec 20, 2019 | 3.760 | 3.865 | 3.752 | 3.849 | 628,811 | +0.05(+1.28%) |
Dec 19, 2019 | 3.647 | 3.809 | 3.639 | 3.801 | 268,982 | +0.16(+4.44%) |
Dec 18, 2019 | 3.663 | 3.688 | 3.607 | 3.639 | 183,428 | -0.02(-0.44%) |
Dec 17, 2019 | 3.623 | 3.720 | 3.615 | 3.655 | 199,417 | +0.02(+0.44%) |
Dec 16, 2019 | 3.639 | 3.728 | 3.607 | 3.639 | 247,603 | +0.01(+0.22%) |
Dec 13, 2019 | 3.671 | 3.728 | 3.599 | 3.631 | 258,325 | -0.05(-1.32%) |
Dec 12, 2019 | 3.776 | 3.817 | 3.679 | 3.679 | 195,361 | -0.10(-2.57%) |
Dec 11, 2019 | 3.599 | 3.848 | 3.590 | 3.776 | 410,263 | +0.27(+7.60%) |
Dec 10, 2019 | 3.534 | 3.542 | 3.461 | 3.510 | 382,893 | -0.02(-0.46%) |
Dec 09, 2019 | 3.582 | 3.599 | 3.477 | 3.526 | 244,728 | -0.06(-1.58%) |
Dec 06, 2019 | 3.720 | 3.736 | 3.502 | 3.582 | 288,869 | -0.09(-2.42%) |
Dec 05, 2019 | 3.566 | 3.708 | 3.477 | 3.671 | 537,031 | +0.11(+3.18%) |
Dec 04, 2019 | 3.785 | 3.785 | 3.542 | 3.558 | 812,246 | -0.19(-4.97%) |
Dec 03, 2019 | 3.841 | 3.874 | 3.720 | 3.744 | 535,608 | -0.11(-2.94%) |
Dec 02, 2019 | 3.962 | 3.979 | 3.801 | 3.857 | 487,214 | -0.11(-2.65%) |
Nov 29, 2019 | 4.003 | 4.060 | 3.914 | 3.962 | 82,728 | -0.05(-1.21%) |
Nov 27, 2019 | 3.946 | 4.047 | 3.946 | 4.011 | 121,557 | +0.07(+1.85%) |
Nov 26, 2019 | 4.011 | 4.019 | 3.898 | 3.938 | 925,814 | -0.07(-1.81%) |
Nov 25, 2019 | 3.971 | 4.108 | 3.954 | 4.011 | 338,023 | +0.03(+0.81%) |
Nov 22, 2019 | 4.108 | 4.108 | 3.962 | 3.979 | 378,770 | -0.11(-2.77%) |
Nov 21, 2019 | 4.140 | 4.140 | 4.068 | 4.092 | 296,565 | -0.03(-0.78%) |
Nov 20, 2019 | 4.084 | 4.221 | 4.084 | 4.124 | 373,290 | +0.02(+0.39%) |
Nov 19, 2019 | 4.165 | 4.205 | 4.084 | 4.108 | 198,486 | -0.05(-1.17%) |
Nov 18, 2019 | 4.262 | 4.278 | 3.768 | 4.157 | 456,154 | +0.15(+3.63%) |
Nov 15, 2019 | 4.092 | 4.092 | 3.979 | 4.011 | 222,464 | -0.04(-1.00%) |
Nov 14, 2019 | 4.043 | 4.100 | 4.007 | 4.051 | 258,227 | +0.00(+0.00%) |
Nov 13, 2019 | 4.108 | 4.108 | 4.027 | 4.051 | 377,149 | -0.06(-1.38%) |
Nov 12, 2019 | 4.246 | 4.250 | 4.043 | 4.108 | 347,221 | -0.09(-2.12%) |
Nov 11, 2019 | 4.423 | 4.464 | 4.165 | 4.197 | 287,572 | -0.30(-6.57%) |
Nov 08, 2019 | 4.383 | 4.529 | 4.359 | 4.492 | 175,226 | +0.13(+3.06%) |
Nov 07, 2019 | 4.472 | 4.472 | 4.310 | 4.359 | 240,019 | -0.07(-1.64%) |
Nov 06, 2019 | 4.545 | 4.569 | 4.391 | 4.431 | 119,468 | -0.14(-3.01%) |
Nov 05, 2019 | 4.617 | 4.632 | 4.488 | 4.569 | 123,766 | -0.01(-0.18%) |
Nov 04, 2019 | 4.609 | 4.634 | 4.545 | 4.577 | 112,264 | +0.03(+0.71%) |
Nov 01, 2019 | 4.512 | 4.569 | 4.492 | 4.545 | 153,956 | +0.06(+1.26%) |
Oct 31, 2019 | 4.609 | 4.623 | 4.359 | 4.488 | 230,915 | -0.11(-2.46%) |
Oct 30, 2019 | 4.747 | 4.747 | 4.577 | 4.601 | 209,785 | -0.14(-2.90%) |
Oct 29, 2019 | 4.739 | 4.868 | 4.700 | 4.739 | 214,638 | +0.00(+0.00%) |
Oct 28, 2019 | 4.585 | 4.800 | 4.585 | 4.739 | 129,987 | +0.18(+3.90%) |
Oct 25, 2019 | 4.334 | 4.690 | 4.310 | 4.561 | 271,557 | +0.21(+4.83%) |
Oct 24, 2019 | 4.431 | 4.431 | 4.310 | 4.351 | 72,801 | -0.03(-0.74%) |
Oct 23, 2019 | 4.399 | 4.480 | 4.367 | 4.383 | 181,554 | -0.02(-0.37%) |
Oct 22, 2019 | 4.448 | 4.488 | 4.383 | 4.399 | 114,324 | -0.03(-0.73%) |
Oct 21, 2019 | 4.391 | 4.488 | 4.334 | 4.431 | 164,408 | +0.07(+1.67%) |
Oct 18, 2019 | 4.464 | 4.488 | 4.294 | 4.359 | 128,111 | -0.13(-2.88%) |
Oct 17, 2019 | 4.351 | 4.504 | 4.326 | 4.488 | 273,956 | +0.20(+4.72%) |
Oct 16, 2019 | 4.440 | 4.440 | 4.237 | 4.286 | 121,429 | -0.16(-3.64%) |
Oct 15, 2019 | 4.399 | 4.573 | 4.367 | 4.448 | 126,827 | +0.06(+1.29%) |
Oct 14, 2019 | 4.431 | 4.456 | 4.330 | 4.391 | 98,825 | -0.06(-1.45%) |
Oct 11, 2019 | 4.496 | 4.569 | 4.456 | 4.456 | 130,956 | +0.00(+0.00%) |
Oct 10, 2019 | 4.448 | 4.488 | 4.415 | 4.456 | 82,024 | +0.01(+0.18%) |
Oct 09, 2019 | 4.448 | 4.545 | 4.407 | 4.448 | 155,961 | +0.02(+0.37%) |
Oct 08, 2019 | 4.310 | 4.472 | 4.310 | 4.431 | 152,571 | +0.08(+1.86%) |
Oct 07, 2019 | 4.237 | 4.504 | 4.237 | 4.351 | 224,099 | +0.11(+2.48%) |
Oct 04, 2019 | 4.148 | 4.246 | 4.124 | 4.246 | 121,928 | +0.11(+2.54%) |
Oct 03, 2019 | 4.140 | 4.189 | 4.084 | 4.140 | 227,867 | -0.02(-0.58%) |
Oct 02, 2019 | 4.124 | 4.213 | 4.043 | 4.165 | 237,606 | +0.04(+0.98%) |
Oct 01, 2019 | 4.165 | 4.278 | 4.124 | 4.124 | 191,059 | -0.02(-0.39%) |
Sep 30, 2019 | 4.140 | 4.221 | 4.123 | 4.140 | 127,295 | +0.02(+0.39%) |
Sep 27, 2019 | 4.286 | 4.286 | 4.084 | 4.124 | 140,848 | -0.14(-3.23%) |
Sep 26, 2019 | 4.351 | 4.431 | 4.215 | 4.262 | 163,180 | -0.09(-2.04%) |
Sep 25, 2019 | 4.343 | 4.415 | 4.286 | 4.351 | 106,256 | +0.02(+0.37%) |
Sep 24, 2019 | 4.456 | 4.456 | 4.286 | 4.334 | 139,965 | -0.10(-2.19%) |
Sep 23, 2019 | 4.464 | 4.577 | 4.383 | 4.431 | 209,095 | -0.06(-1.26%) |
Sep 20, 2019 | 4.577 | 4.715 | 4.480 | 4.488 | 749,009 | -0.10(-2.12%) |
Sep 19, 2019 | 4.609 | 4.698 | 4.552 | 4.585 | 128,766 | -0.02(-0.53%) |
Sep 18, 2019 | 4.682 | 4.698 | 4.577 | 4.609 | 145,038 | -0.05(-1.04%) |
Sep 17, 2019 | 4.682 | 4.706 | 4.626 | 4.658 | 202,769 | -0.02(-0.52%) |
Sep 16, 2019 | 4.609 | 4.828 | 4.605 | 4.682 | 206,532 | +0.07(+1.58%) |
Sep 13, 2019 | 4.593 | 4.686 | 4.553 | 4.609 | 181,409 | +0.03(+0.71%) |
Sep 12, 2019 | 4.601 | 4.626 | 4.512 | 4.577 | 202,133 | -0.01(-0.18%) |
Sep 11, 2019 | 4.537 | 4.674 | 4.359 | 4.585 | 196,398 | +0.07(+1.61%) |
Sep 10, 2019 | 4.262 | 4.553 | 4.205 | 4.512 | 218,128 | +0.25(+5.88%) |
Sep 09, 2019 | 4.270 | 4.334 | 4.173 | 4.262 | 156,933 | -0.01(-0.19%) |
Sep 06, 2019 | 4.310 | 4.456 | 4.254 | 4.270 | 132,068 | -0.01(-0.19%) |
Sep 05, 2019 | 4.278 | 4.351 | 4.189 | 4.278 | 158,411 | +0.07(+1.73%) |
Sep 04, 2019 | 4.116 | 4.205 | 4.092 | 4.205 | 116,930 | +0.11(+2.56%) |
Sep 03, 2019 | 4.051 | 4.116 | 3.979 | 4.100 | 104,925 | +0.04(+1.00%) |
Aug 30, 2019 | 4.197 | 4.198 | 4.019 | 4.060 | 140,601 | -0.11(-2.71%) |
Aug 29, 2019 | 4.148 | 4.189 | 4.084 | 4.173 | 96,339 | +0.06(+1.57%) |
Aug 28, 2019 | 4.092 | 4.173 | 4.060 | 4.108 | 107,795 | +0.02(+0.40%) |
Aug 27, 2019 | 4.221 | 4.221 | 4.060 | 4.092 | 105,409 | -0.11(-2.50%) |
Aug 26, 2019 | 4.011 | 4.205 | 4.011 | 4.197 | 133,418 | +0.21(+5.27%) |
Aug 23, 2019 | 4.084 | 4.148 | 3.987 | 3.987 | 213,808 | -0.10(-2.38%) |
Aug 22, 2019 | 4.060 | 4.173 | 4.003 | 4.084 | 140,989 | +0.05(+1.20%) |
Aug 21, 2019 | 4.084 | 4.108 | 4.035 | 4.035 | 87,867 | -0.01(-0.20%) |
Aug 20, 2019 | 4.060 | 4.116 | 4.019 | 4.043 | 79,470 | -0.06(-1.57%) |
Aug 19, 2019 | 4.189 | 4.205 | 4.108 | 4.108 | 134,702 | -0.10(-2.31%) |
Aug 16, 2019 | 4.132 | 4.205 | 4.124 | 4.205 | 114,509 | +0.11(+2.56%) |
Aug 15, 2019 | 4.084 | 4.132 | 4.011 | 4.100 | 144,770 | +0.06(+1.40%) |
Aug 14, 2019 | 4.100 | 4.140 | 3.979 | 4.043 | 154,499 | -0.15(-3.66%) |
Aug 13, 2019 | 4.132 | 4.221 | 4.027 | 4.197 | 150,554 | +0.11(+2.57%) |
Aug 12, 2019 | 4.092 | 4.140 | 4.035 | 4.092 | 229,164 | +0.00(+0.00%) |
Aug 09, 2019 | 4.157 | 4.221 | 4.043 | 4.092 | 171,392 | -0.06(-1.36%) |
Aug 08, 2019 | 4.221 | 4.237 | 4.124 | 4.148 | 159,439 | -0.02(-0.58%) |
Aug 07, 2019 | 4.132 | 4.314 | 4.112 | 4.173 | 105,846 | -0.06(-1.34%) |
Aug 06, 2019 | 4.165 | 4.237 | 4.124 | 4.229 | 146,683 | +0.06(+1.55%) |
Aug 05, 2019 | 4.334 | 4.367 | 4.140 | 4.165 | 164,649 | -0.23(-5.33%) |
Aug 02, 2019 | 4.577 | 4.577 | 4.318 | 4.399 | 84,088 | -0.12(-2.68%) |
Aug 01, 2019 | 4.529 | 4.698 | 4.488 | 4.520 | 85,248 | -0.01(-0.18%) |
Jul 31, 2019 | 4.609 | 4.836 | 4.520 | 4.529 | 205,534 | -0.07(-1.58%) |
Jul 30, 2019 | 4.423 | 4.731 | 4.423 | 4.601 | 202,322 | +0.15(+3.27%) |
Jul 29, 2019 | 4.440 | 4.553 | 4.326 | 4.456 | 84,864 | +0.02(+0.36%) |
Jul 26, 2019 | 4.391 | 4.529 | 4.391 | 4.440 | 125,514 | +0.06(+1.29%) |
Jul 25, 2019 | 4.480 | 4.480 | 4.375 | 4.383 | 87,879 | -0.06(-1.45%) |
Jul 24, 2019 | 4.415 | 4.561 | 4.415 | 4.448 | 266,879 | +0.02(+0.37%) |
Jul 23, 2019 | 4.456 | 4.585 | 4.407 | 4.431 | 106,808 | -0.02(-0.36%) |
Jul 22, 2019 | 4.399 | 4.512 | 4.399 | 4.448 | 95,240 | +0.05(+1.10%) |
Jul 19, 2019 | 4.593 | 4.710 | 4.383 | 4.399 | 154,946 | -0.19(-4.23%) |
Jul 18, 2019 | 4.626 | 4.820 | 4.569 | 4.593 | 142,970 | +0.00(+0.00%) |
Jul 17, 2019 | 4.609 | 4.731 | 4.529 | 4.593 | 129,448 | -0.02(-0.35%) |
Jul 16, 2019 | 4.690 | 4.836 | 4.609 | 4.609 | 148,371 | -0.08(-1.72%) |
Jul 15, 2019 | 4.650 | 4.739 | 4.650 | 4.690 | 75,709 | +0.06(+1.22%) |
Jul 12, 2019 | 4.634 | 4.674 | 4.488 | 4.634 | 119,579 | +0.00(+0.00%) |
Jul 11, 2019 | 4.617 | 4.828 | 4.609 | 4.634 | 158,624 | +0.02(+0.53%) |
Jul 10, 2019 | 4.553 | 4.634 | 4.488 | 4.609 | 111,635 | +0.07(+1.60%) |
Jul 09, 2019 | 4.545 | 4.666 | 4.480 | 4.537 | 79,501 | -0.04(-0.88%) |
Jul 08, 2019 | 4.642 | 4.917 | 4.456 | 4.577 | 721,284 | -0.04(-0.88%) |
Jul 05, 2019 | 4.529 | 4.654 | 4.529 | 4.617 | 88,045 | +0.06(+1.42%) |
Jul 03, 2019 | 4.529 | 4.577 | 4.512 | 4.553 | 39,076 | +0.06(+1.44%) |
Jul 02, 2019 | 4.529 | 4.592 | 4.407 | 4.488 | 79,596 | -0.04(-0.89%) |
Jul 01, 2019 | 4.593 | 4.593 | 4.448 | 4.529 | 127,808 | -0.06(-1.41%) |
Jun 28, 2019 | 4.537 | 4.642 | 4.480 | 4.593 | 590,600 | +0.07(+1.61%) |
Jun 27, 2019 | 4.375 | 4.529 | 4.237 | 4.520 | 141,495 | +0.16(+3.71%) |
Jun 26, 2019 | 4.415 | 4.423 | 4.310 | 4.359 | 105,474 | -0.03(-0.74%) |
Jun 25, 2019 | 4.504 | 4.577 | 4.302 | 4.391 | 102,015 | -0.11(-2.34%) |
Jun 24, 2019 | 4.423 | 4.601 | 4.334 | 4.496 | 181,107 | +0.02(+0.54%) |
Jun 21, 2019 | 4.246 | 4.537 | 4.189 | 4.472 | 518,135 | +0.19(+4.54%) |
Jun 20, 2019 | 4.431 | 4.431 | 4.246 | 4.278 | 85,382 | -0.07(-1.67%) |
Jun 19, 2019 | 4.326 | 4.375 | 4.246 | 4.351 | 108,932 | +0.03(+0.75%) |
Jun 18, 2019 | 4.504 | 4.569 | 4.254 | 4.318 | 136,324 | -0.17(-3.78%) |
Jun 17, 2019 | 4.456 | 4.632 | 4.351 | 4.488 | 89,358 | +0.06(+1.46%) |
Jun 14, 2019 | 4.391 | 4.529 | 4.294 | 4.423 | 146,660 | +0.02(+0.37%) |
Jun 13, 2019 | 4.310 | 4.448 | 4.254 | 4.407 | 124,939 | +0.12(+2.83%) |
Jun 12, 2019 | 4.213 | 4.326 | 4.165 | 4.286 | 133,768 | +0.06(+1.53%) |
Jun 11, 2019 | 4.642 | 4.650 | 4.148 | 4.221 | 536,279 | -0.37(-8.10%) |
Jun 10, 2019 | 4.504 | 4.795 | 4.504 | 4.593 | 318,506 | +0.06(+1.25%) |
Jun 07, 2019 | 4.488 | 4.569 | 4.464 | 4.537 | 151,607 | +0.07(+1.63%) |
Jun 06, 2019 | 4.569 | 4.601 | 4.431 | 4.464 | 235,271 | -0.10(-2.13%) |
Jun 05, 2019 | 4.706 | 4.779 | 4.504 | 4.561 | 235,227 | -0.15(-3.09%) |
Jun 04, 2019 | 4.448 | 4.739 | 4.440 | 4.706 | 192,029 | +0.31(+6.99%) |
Jun 03, 2019 | 4.456 | 4.658 | 4.359 | 4.399 | 205,199 | +0.08(+1.87%) |
May 31, 2019 | 4.553 | 4.658 | 4.254 | 4.318 | 143,322 | -0.28(-6.15%) |
May 30, 2019 | 4.690 | 4.731 | 4.512 | 4.601 | 162,682 | -0.08(-1.73%) |
May 29, 2019 | 4.698 | 4.740 | 4.545 | 4.682 | 183,777 | -0.06(-1.19%) |
May 28, 2019 | 4.690 | 4.755 | 4.617 | 4.739 | 324,468 | +0.07(+1.56%) |
May 24, 2019 | 4.731 | 4.795 | 4.601 | 4.666 | 124,402 | -0.04(-0.86%) |
May 23, 2019 | 4.674 | 4.723 | 4.565 | 4.706 | 223,962 | -0.01(-0.17%) |
May 22, 2019 | 4.763 | 4.889 | 4.650 | 4.715 | 154,312 | -0.06(-1.19%) |
May 21, 2019 | 4.812 | 5.014 | 4.650 | 4.771 | 225,079 | +0.15(+3.33%) |
May 20, 2019 | 4.512 | 4.626 | 4.512 | 4.617 | 126,328 | +0.11(+2.33%) |
May 17, 2019 | 4.440 | 4.634 | 4.379 | 4.512 | 111,294 | +0.04(+0.90%) |
May 16, 2019 | 4.545 | 4.739 | 4.415 | 4.472 | 609,371 | -0.10(-2.12%) |
May 15, 2019 | 4.351 | 4.658 | 4.334 | 4.569 | 186,575 | +0.18(+4.05%) |
May 14, 2019 | 4.448 | 4.464 | 4.343 | 4.391 | 195,889 | -0.01(-0.18%) |
May 13, 2019 | 4.456 | 4.537 | 4.383 | 4.399 | 216,967 | -0.14(-3.03%) |
May 10, 2019 | 4.472 | 4.658 | 4.367 | 4.537 | 182,398 | +0.05(+1.08%) |
May 09, 2019 | 4.407 | 4.626 | 4.334 | 4.488 | 99,944 | +0.05(+1.09%) |
May 08, 2019 | 4.407 | 4.464 | 4.367 | 4.440 | 65,939 | +0.02(+0.55%) |
May 07, 2019 | 4.448 | 4.472 | 4.359 | 4.415 | 178,708 | -0.10(-2.15%) |
May 06, 2019 | 4.318 | 4.553 | 4.318 | 4.512 | 107,793 | +0.02(+0.54%) |
May 03, 2019 | 4.254 | 4.496 | 4.254 | 4.488 | 162,489 | +0.26(+6.12%) |
May 02, 2019 | 4.237 | 4.415 | 4.197 | 4.229 | 175,894 | -0.01(-0.19%) |
May 01, 2019 | 4.246 | 4.278 | 4.189 | 4.237 | 293,645 | +0.00(+0.00%) |
Apr 30, 2019 | 4.246 | 4.286 | 4.181 | 4.237 | 173,777 | +0.01(+0.19%) |
Apr 29, 2019 | 4.254 | 4.286 | 4.189 | 4.229 | 125,675 | +0.01(+0.19%) |
Apr 26, 2019 | 4.278 | 4.278 | 4.173 | 4.221 | 76,174 | -0.04(-0.95%) |
Apr 25, 2019 | 4.318 | 4.326 | 4.148 | 4.262 | 137,568 | -0.02(-0.57%) |
Apr 24, 2019 | 4.367 | 4.367 | 4.237 | 4.286 | 143,113 | -0.08(-1.85%) |
Apr 23, 2019 | 4.229 | 4.391 | 4.108 | 4.367 | 217,970 | +0.15(+3.45%) |
Apr 22, 2019 | 4.270 | 4.326 | 4.165 | 4.221 | 127,162 | -0.07(-1.69%) |
Apr 18, 2019 | 4.237 | 4.407 | 4.205 | 4.294 | 150,370 | +0.05(+1.14%) |
Apr 17, 2019 | 4.302 | 4.351 | 4.060 | 4.246 | 353,263 | -0.04(-0.94%) |
Apr 16, 2019 | 4.326 | 4.456 | 4.262 | 4.286 | 165,881 | -0.02(-0.56%) |
Apr 15, 2019 | 4.423 | 4.423 | 4.205 | 4.310 | 189,326 | -0.06(-1.48%) |
Apr 12, 2019 | 4.464 | 4.569 | 4.294 | 4.375 | 175,226 | -0.03(-0.73%) |
Apr 11, 2019 | 4.553 | 4.614 | 4.367 | 4.407 | 310,506 | -0.12(-2.68%) |
Apr 10, 2019 | 4.472 | 4.569 | 4.415 | 4.529 | 154,625 | +0.07(+1.63%) |
Apr 09, 2019 | 4.698 | 4.803 | 4.375 | 4.456 | 233,356 | -0.19(-4.01%) |
Apr 08, 2019 | 4.763 | 4.811 | 4.569 | 4.642 | 145,185 | -0.15(-3.20%) |
Apr 05, 2019 | 4.941 | 4.949 | 4.731 | 4.795 | 235,819 | -0.13(-2.63%) |
Apr 04, 2019 | 4.876 | 5.038 | 4.812 | 4.925 | 306,801 | +0.06(+1.16%) |
Apr 03, 2019 | 4.844 | 4.957 | 4.706 | 4.868 | 230,002 | +0.03(+0.67%) |
Apr 02, 2019 | 4.957 | 4.998 | 4.755 | 4.836 | 259,483 | -0.10(-1.97%) |
Apr 01, 2019 | 4.884 | 5.103 | 4.884 | 4.933 | 340,543 | +0.07(+1.50%) |
Mar 29, 2019 | 4.957 | 4.957 | 4.723 | 4.860 | 1,015,496 | -0.06(-1.31%) |
Mar 28, 2019 | 4.731 | 4.998 | 4.723 | 4.925 | 170,218 | +0.20(+4.28%) |
Mar 27, 2019 | 4.666 | 4.731 | 4.593 | 4.723 | 162,481 | +0.02(+0.52%) |
Mar 26, 2019 | 4.617 | 4.723 | 4.569 | 4.698 | 122,592 | +0.12(+2.65%) |
Mar 25, 2019 | 4.634 | 4.715 | 4.464 | 4.577 | 389,400 | -0.08(-1.74%) |
Mar 22, 2019 | 4.836 | 4.868 | 4.561 | 4.658 | 296,907 | -0.19(-3.84%) |
Mar 21, 2019 | 4.771 | 4.917 | 4.690 | 4.844 | 202,058 | +0.01(+0.17%) |
Mar 20, 2019 | 4.868 | 4.973 | 4.787 | 4.836 | 241,557 | -0.02(-0.50%) |
Mar 19, 2019 | 4.941 | 4.945 | 4.795 | 4.860 | 623,886 | -0.03(-0.66%) |
Mar 18, 2019 | 4.998 | 4.998 | 4.795 | 4.892 | 195,793 | -0.14(-2.73%) |
Mar 15, 2019 | 4.941 | 5.062 | 4.860 | 5.030 | 515,909 | +0.11(+2.13%) |
Mar 14, 2019 | 5.070 | 5.078 | 4.892 | 4.925 | 186,103 | -0.14(-2.72%) |
Mar 13, 2019 | 4.998 | 5.143 | 4.933 | 5.062 | 167,490 | +0.08(+1.62%) |
Mar 12, 2019 | 5.038 | 5.151 | 4.941 | 4.981 | 83,272 | -0.06(-1.12%) |
Mar 11, 2019 | 4.884 | 5.062 | 4.723 | 5.038 | 128,647 | +0.17(+3.49%) |
Mar 08, 2019 | 4.892 | 4.953 | 4.803 | 4.868 | 170,156 | -0.02(-0.50%) |
Mar 07, 2019 | 4.892 | 5.119 | 4.628 | 4.892 | 237,356 | +0.00(+0.00%) |
Mar 06, 2019 | 5.135 | 5.143 | 4.884 | 4.892 | 194,197 | -0.23(-4.42%) |
Mar 05, 2019 | 5.256 | 5.329 | 5.119 | 5.119 | 116,053 | -0.13(-2.47%) |
Mar 04, 2019 | 5.370 | 5.604 | 5.111 | 5.248 | 177,209 | -0.10(-1.82%) |