Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.566 | 4.612 | 4.347 | 4.466 | 18,485 | -0.11(-2.39%) |
Apr 29, 2020 | 4.329 | 4.712 | 4.329 | 4.575 | 32,588 | +0.36(+8.42%) |
Apr 28, 2020 | 4.284 | 4.302 | 4.092 | 4.220 | 23,187 | -0.05(-1.28%) |
Apr 27, 2020 | 3.910 | 4.284 | 3.910 | 4.274 | 26,333 | +0.33(+8.31%) |
Apr 24, 2020 | 3.901 | 3.965 | 3.819 | 3.946 | 51,679 | +0.10(+2.61%) |
Apr 23, 2020 | 3.855 | 3.983 | 3.810 | 3.846 | 59,342 | -0.05(-1.40%) |
Apr 22, 2020 | 4.001 | 4.001 | 3.819 | 3.901 | 22,450 | +0.02(+0.47%) |
Apr 21, 2020 | 3.791 | 3.892 | 3.737 | 3.883 | 20,950 | -0.05(-1.16%) |
Apr 20, 2020 | 3.782 | 4.065 | 3.782 | 3.928 | 38,833 | +0.04(+0.94%) |
Apr 17, 2020 | 3.883 | 4.261 | 3.873 | 3.892 | 37,634 | +0.05(+1.18%) |
Apr 16, 2020 | 3.955 | 3.955 | 3.801 | 3.846 | 62,656 | -0.13(-3.21%) |
Apr 15, 2020 | 4.010 | 4.047 | 3.828 | 3.974 | 21,627 | -0.14(-3.33%) |
Apr 14, 2020 | 3.837 | 4.156 | 3.828 | 4.110 | 51,695 | +0.08(+2.04%) |
Apr 13, 2020 | 3.946 | 4.129 | 3.737 | 4.028 | 48,712 | +0.20(+5.24%) |
Apr 09, 2020 | 3.828 | 4.101 | 3.764 | 3.828 | 85,583 | +0.00(+0.00%) |
Apr 08, 2020 | 4.238 | 4.238 | 3.791 | 3.828 | 103,658 | -0.21(-5.19%) |
Apr 07, 2020 | 4.101 | 4.323 | 3.828 | 4.037 | 63,634 | +0.11(+2.78%) |
Apr 06, 2020 | 3.828 | 4.083 | 3.774 | 3.928 | 33,102 | +0.08(+2.13%) |
Apr 03, 2020 | 4.502 | 4.502 | 3.664 | 3.846 | 36,427 | -0.25(-6.01%) |
Apr 02, 2020 | 4.010 | 4.238 | 3.901 | 4.092 | 14,520 | +0.17(+4.42%) |
Apr 01, 2020 | 3.983 | 4.092 | 3.718 | 3.919 | 32,325 | -0.21(-5.18%) |
Mar 31, 2020 | 4.339 | 4.617 | 4.015 | 4.133 | 33,633 | -0.22(-4.95%) |
Mar 30, 2020 | 4.366 | 4.445 | 4.214 | 4.348 | 33,763 | -0.12(-2.61%) |
Mar 27, 2020 | 4.286 | 4.644 | 4.179 | 4.465 | 16,730 | +0.06(+1.43%) |
Mar 26, 2020 | 4.348 | 4.546 | 4.339 | 4.402 | 15,212 | +0.07(+1.66%) |
Mar 25, 2020 | 4.043 | 4.788 | 4.043 | 4.330 | 47,123 | +0.30(+7.57%) |
Mar 24, 2020 | 3.586 | 4.026 | 3.506 | 4.026 | 41,967 | +0.44(+12.25%) |
Mar 23, 2020 | 3.407 | 3.676 | 3.407 | 3.586 | 108,242 | +0.04(+1.27%) |
Mar 20, 2020 | 3.416 | 4.051 | 3.412 | 3.541 | 119,679 | +0.12(+3.40%) |
Mar 19, 2020 | 3.407 | 3.532 | 3.281 | 3.425 | 73,709 | +0.02(+0.53%) |
Mar 18, 2020 | 3.541 | 3.568 | 3.308 | 3.407 | 73,059 | -0.32(-8.65%) |
Mar 17, 2020 | 3.497 | 3.846 | 3.174 | 3.730 | 104,168 | +0.13(+3.74%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.281 | 3.595 | 101,178 | -0.64(-15.04%) |
Mar 13, 2020 | 3.918 | 4.232 | 3.676 | 4.232 | 46,734 | +0.31(+8.01%) |
Mar 12, 2020 | 5.021 | 5.106 | 3.918 | 3.918 | 74,515 | -1.41(-26.43%) |
Mar 11, 2020 | 6.034 | 6.034 | 5.272 | 5.326 | 50,276 | -0.83(-13.54%) |
Mar 10, 2020 | 5.998 | 6.200 | 5.545 | 6.159 | 60,535 | +0.32(+5.53%) |
Mar 09, 2020 | 6.688 | 6.688 | 5.702 | 5.837 | 56,736 | -1.13(-16.22%) |
Mar 06, 2020 | 7.172 | 7.244 | 6.931 | 6.966 | 20,299 | -0.38(-5.13%) |
Mar 05, 2020 | 7.477 | 7.477 | 7.208 | 7.343 | 13,893 | -0.37(-4.77%) |
Mar 04, 2020 | 7.361 | 7.764 | 7.261 | 7.710 | 24,278 | +0.63(+8.86%) |
Mar 03, 2020 | 7.666 | 8.016 | 7.029 | 7.083 | 32,022 | -0.17(-2.35%) |
Mar 02, 2020 | 7.935 | 7.935 | 7.172 | 7.253 | 32,613 | -0.74(-9.20%) |
Feb 28, 2020 | 7.710 | 8.087 | 7.643 | 7.988 | 50,191 | +0.07(+0.91%) |
Feb 27, 2020 | 7.863 | 8.075 | 7.384 | 7.917 | 38,963 | -0.05(-0.67%) |
Feb 26, 2020 | 8.186 | 8.356 | 7.970 | 7.970 | 29,816 | -0.28(-3.37%) |
Feb 25, 2020 | 8.517 | 8.598 | 8.114 | 8.248 | 47,132 | -0.36(-4.17%) |
Feb 24, 2020 | 8.284 | 8.849 | 8.168 | 8.607 | 25,530 | +0.05(+0.63%) |
Feb 21, 2020 | 8.930 | 8.984 | 8.544 | 8.553 | 38,591 | -0.42(-4.70%) |
Feb 20, 2020 | 8.804 | 9.028 | 8.800 | 8.975 | 28,912 | +0.05(+0.60%) |
Feb 19, 2020 | 9.235 | 9.235 | 8.786 | 8.921 | 50,661 | -0.30(-3.30%) |
Feb 18, 2020 | 9.100 | 9.226 | 8.919 | 9.226 | 30,088 | +0.16(+1.78%) |
Feb 14, 2020 | 9.199 | 9.212 | 8.885 | 9.064 | 24,203 | -0.11(-1.17%) |
Feb 13, 2020 | 9.055 | 9.235 | 9.046 | 9.172 | 27,315 | -0.02(-0.20%) |
Feb 12, 2020 | 9.073 | 9.226 | 9.001 | 9.190 | 43,185 | +0.22(+2.50%) |
Feb 11, 2020 | 9.001 | 9.055 | 8.924 | 8.966 | 23,754 | -0.09(-0.99%) |
Feb 10, 2020 | 9.073 | 9.073 | 8.930 | 9.055 | 13,819 | -0.13(-1.46%) |
Feb 07, 2020 | 9.055 | 9.190 | 9.011 | 9.190 | 40,153 | +0.12(+1.28%) |
Feb 06, 2020 | 9.127 | 9.148 | 9.018 | 9.073 | 38,102 | -0.07(-0.78%) |
Feb 05, 2020 | 8.822 | 9.261 | 8.822 | 9.145 | 77,594 | +0.30(+3.34%) |
Feb 04, 2020 | 8.921 | 9.046 | 8.768 | 8.849 | 96,375 | +0.01(+0.10%) |
Feb 03, 2020 | 8.652 | 8.966 | 8.544 | 8.840 | 36,391 | +0.19(+2.18%) |
Jan 31, 2020 | 8.670 | 8.858 | 8.571 | 8.652 | 24,426 | -0.13(-1.43%) |
Jan 30, 2020 | 8.706 | 8.867 | 8.643 | 8.777 | 31,162 | +0.07(+0.82%) |
Jan 29, 2020 | 8.410 | 8.715 | 8.410 | 8.706 | 13,259 | +0.33(+3.96%) |
Jan 28, 2020 | 8.284 | 8.634 | 8.284 | 8.374 | 34,405 | +0.06(+0.76%) |
Jan 27, 2020 | 8.589 | 8.589 | 8.087 | 8.311 | 41,717 | -0.24(-2.83%) |
Jan 24, 2020 | 9.037 | 9.037 | 8.517 | 8.553 | 34,911 | -0.41(-4.60%) |
Jan 23, 2020 | 8.903 | 8.975 | 8.795 | 8.966 | 25,207 | +0.06(+0.70%) |
Jan 22, 2020 | 9.037 | 9.037 | 8.804 | 8.903 | 30,966 | +0.01(+0.10%) |
Jan 21, 2020 | 8.903 | 9.019 | 8.813 | 8.894 | 27,632 | -0.14(-1.59%) |
Jan 17, 2020 | 8.966 | 9.109 | 8.867 | 9.037 | 44,503 | -0.08(-0.88%) |
Jan 16, 2020 | 9.082 | 9.270 | 8.984 | 9.118 | 33,532 | +0.11(+1.19%) |
Jan 15, 2020 | 8.786 | 9.270 | 8.786 | 9.010 | 80,515 | +0.25(+2.87%) |
Jan 14, 2020 | 8.813 | 8.858 | 8.661 | 8.759 | 39,604 | -0.03(-0.31%) |
Jan 13, 2020 | 8.688 | 8.822 | 8.571 | 8.786 | 29,304 | +0.00(+0.00%) |
Jan 10, 2020 | 8.759 | 8.876 | 8.607 | 8.786 | 40,934 | -0.01(-0.10%) |
Jan 09, 2020 | 8.706 | 8.936 | 8.562 | 8.795 | 40,315 | +0.05(+0.62%) |
Jan 08, 2020 | 8.777 | 8.786 | 8.588 | 8.741 | 11,946 | -0.04(-0.51%) |
Jan 07, 2020 | 8.661 | 8.822 | 8.517 | 8.786 | 13,200 | +0.04(+0.41%) |
Jan 06, 2020 | 8.939 | 8.939 | 8.594 | 8.750 | 44,883 | -0.09(-1.01%) |
Jan 03, 2020 | 8.706 | 8.867 | 8.706 | 8.840 | 23,757 | +0.04(+0.41%) |
Jan 02, 2020 | 8.921 | 9.082 | 8.284 | 8.804 | 33,970 | -0.13(-1.50%) |
Dec 31, 2019 | 8.903 | 8.966 | 8.671 | 8.939 | 46,288 | +0.04(+0.40%) |
Dec 30, 2019 | 8.634 | 8.966 | 8.634 | 8.903 | 58,848 | +0.27(+3.12%) |
Dec 27, 2019 | 8.786 | 9.001 | 8.562 | 8.634 | 32,903 | -0.04(-0.52%) |
Dec 26, 2019 | 8.699 | 8.826 | 8.464 | 8.679 | 34,607 | -0.06(-0.67%) |
Dec 24, 2019 | 8.790 | 9.013 | 8.390 | 8.737 | 36,978 | +0.03(+0.31%) |
Dec 23, 2019 | 8.684 | 8.951 | 8.570 | 8.710 | 60,347 | +0.13(+1.56%) |
Dec 20, 2019 | 8.559 | 8.577 | 8.274 | 8.577 | 94,637 | +0.12(+1.37%) |
Dec 19, 2019 | 8.194 | 8.577 | 8.036 | 8.461 | 35,485 | +0.17(+2.04%) |
Dec 18, 2019 | 8.497 | 8.639 | 8.159 | 8.292 | 23,399 | -0.23(-2.71%) |
Dec 17, 2019 | 8.648 | 8.870 | 8.284 | 8.523 | 80,794 | -0.03(-0.31%) |
Dec 16, 2019 | 8.408 | 8.728 | 8.399 | 8.550 | 73,873 | +0.14(+1.69%) |
Dec 13, 2019 | 8.310 | 8.443 | 8.203 | 8.408 | 15,510 | +0.11(+1.29%) |
Dec 12, 2019 | 8.239 | 8.363 | 8.168 | 8.301 | 40,612 | +0.02(+0.21%) |
Dec 11, 2019 | 7.803 | 8.283 | 7.798 | 8.283 | 78,464 | +0.47(+6.04%) |
Dec 10, 2019 | 7.714 | 7.856 | 7.652 | 7.812 | 34,707 | +0.04(+0.57%) |
Dec 09, 2019 | 7.545 | 7.803 | 7.545 | 7.767 | 29,792 | +0.04(+0.58%) |
Dec 06, 2019 | 7.634 | 7.856 | 7.629 | 7.723 | 43,047 | +0.20(+2.72%) |
Dec 05, 2019 | 7.607 | 7.607 | 7.356 | 7.518 | 41,695 | +0.05(+0.72%) |
Dec 04, 2019 | 7.340 | 7.563 | 7.331 | 7.465 | 26,889 | +0.17(+2.32%) |
Dec 03, 2019 | 7.189 | 7.322 | 7.118 | 7.296 | 19,018 | +0.04(+0.61%) |
Dec 02, 2019 | 7.251 | 7.251 | 7.153 | 7.251 | 35,212 | -0.07(-0.97%) |
Nov 29, 2019 | 7.589 | 7.660 | 7.313 | 7.322 | 11,576 | -0.22(-2.95%) |
Nov 27, 2019 | 7.429 | 7.589 | 7.331 | 7.545 | 43,722 | +0.20(+2.66%) |
Nov 26, 2019 | 7.162 | 7.429 | 7.153 | 7.349 | 31,772 | +0.20(+2.74%) |
Nov 25, 2019 | 7.100 | 7.162 | 7.064 | 7.153 | 24,380 | +0.04(+0.50%) |
Nov 22, 2019 | 7.118 | 7.153 | 6.966 | 7.118 | 16,971 | +0.04(+0.50%) |
Nov 21, 2019 | 7.029 | 7.082 | 6.941 | 7.082 | 19,703 | +0.04(+0.63%) |
Nov 20, 2019 | 7.118 | 7.162 | 7.038 | 7.038 | 28,642 | -0.08(-1.13%) |
Nov 19, 2019 | 7.073 | 7.118 | 7.002 | 7.118 | 13,434 | +0.00(+0.00%) |
Nov 18, 2019 | 7.064 | 7.118 | 6.922 | 7.118 | 22,288 | +0.04(+0.50%) |
Nov 15, 2019 | 7.162 | 7.224 | 6.788 | 7.082 | 45,407 | -0.03(-0.38%) |
Nov 14, 2019 | 7.287 | 7.287 | 7.091 | 7.109 | 14,303 | -0.28(-3.73%) |
Nov 13, 2019 | 7.118 | 7.385 | 7.038 | 7.385 | 88,729 | +0.27(+3.75%) |
Nov 12, 2019 | 7.118 | 7.224 | 7.073 | 7.118 | 123,256 | +0.00(+0.00%) |
Nov 11, 2019 | 6.958 | 7.204 | 6.958 | 7.118 | 28,051 | +0.16(+2.30%) |
Nov 08, 2019 | 7.474 | 7.568 | 6.886 | 6.958 | 60,693 | -0.41(-5.56%) |
Nov 07, 2019 | 6.984 | 7.447 | 6.971 | 7.367 | 86,186 | +0.42(+6.02%) |
Nov 06, 2019 | 7.020 | 7.020 | 6.877 | 6.949 | 7,869 | -0.01(-0.13%) |
Nov 05, 2019 | 6.539 | 7.029 | 6.539 | 6.958 | 86,124 | +0.61(+9.68%) |
Nov 04, 2019 | 6.228 | 6.468 | 6.028 | 6.344 | 30,277 | +0.21(+3.48%) |
Nov 01, 2019 | 6.166 | 6.264 | 6.028 | 6.130 | 12,925 | +0.09(+1.47%) |
Oct 31, 2019 | 6.219 | 6.241 | 6.023 | 6.041 | 27,061 | -0.05(-0.88%) |
Oct 30, 2019 | 6.050 | 6.184 | 5.890 | 6.095 | 28,192 | +0.05(+0.88%) |
Oct 29, 2019 | 6.157 | 6.159 | 6.014 | 6.041 | 28,230 | -0.28(-4.37%) |
Oct 28, 2019 | 5.872 | 6.726 | 5.872 | 6.317 | 67,428 | +0.65(+11.46%) |
Oct 25, 2019 | 5.285 | 5.774 | 5.285 | 5.667 | 10,677 | +0.20(+3.58%) |
Oct 24, 2019 | 5.507 | 5.507 | 5.312 | 5.472 | 26,425 | +0.02(+0.41%) |
Oct 23, 2019 | 5.338 | 5.498 | 5.338 | 5.449 | 13,368 | +0.05(+0.91%) |
Oct 22, 2019 | 5.383 | 5.516 | 5.338 | 5.401 | 25,003 | -0.02(-0.33%) |
Oct 21, 2019 | 5.516 | 5.516 | 5.383 | 5.418 | 3,532 | -0.05(-0.98%) |
Oct 18, 2019 | 5.392 | 5.472 | 5.347 | 5.472 | 5,282 | +0.04(+0.65%) |
Oct 17, 2019 | 5.543 | 5.543 | 5.355 | 5.436 | 14,895 | -0.07(-1.29%) |
Oct 16, 2019 | 5.481 | 5.507 | 5.454 | 5.507 | 2,380 | +0.05(+0.98%) |
Oct 15, 2019 | 5.445 | 5.534 | 5.436 | 5.454 | 10,948 | -0.03(-0.49%) |
Oct 14, 2019 | 5.445 | 5.527 | 5.374 | 5.481 | 7,842 | +0.04(+0.65%) |
Oct 11, 2019 | 5.356 | 5.499 | 5.356 | 5.445 | 35,629 | +0.08(+1.49%) |
Oct 10, 2019 | 5.507 | 5.632 | 5.365 | 5.365 | 10,976 | -0.16(-2.90%) |
Oct 09, 2019 | 5.525 | 5.525 | 5.383 | 5.525 | 3,392 | +0.00(+0.00%) |
Oct 08, 2019 | 5.498 | 5.561 | 5.401 | 5.525 | 3,285 | +0.01(+0.16%) |
Oct 07, 2019 | 5.525 | 5.632 | 5.481 | 5.516 | 7,374 | -0.02(-0.32%) |
Oct 04, 2019 | 5.472 | 5.632 | 5.472 | 5.534 | 4,271 | +0.02(+0.32%) |
Oct 03, 2019 | 5.703 | 5.703 | 5.416 | 5.516 | 46,094 | -0.26(-4.47%) |
Oct 02, 2019 | 6.077 | 6.086 | 5.765 | 5.774 | 30,977 | -0.35(-5.67%) |
Oct 01, 2019 | 6.228 | 6.228 | 6.121 | 6.121 | 15,952 | -0.13(-2.13%) |
Sep 30, 2019 | 6.237 | 6.255 | 6.139 | 6.255 | 9,072 | +0.10(+1.59%) |
Sep 27, 2019 | 6.121 | 6.246 | 6.121 | 6.157 | 7,867 | +0.00(+0.00%) |
Sep 26, 2019 | 6.228 | 6.281 | 6.157 | 6.157 | 5,737 | -0.11(-1.70%) |
Sep 25, 2019 | 6.219 | 6.335 | 6.082 | 6.264 | 20,786 | +0.08(+1.37%) |
Sep 24, 2019 | 6.293 | 6.293 | 6.073 | 6.179 | 64,376 | -0.06(-0.99%) |
Sep 23, 2019 | 6.170 | 6.241 | 6.091 | 6.241 | 10,863 | +0.01(+0.14%) |
Sep 20, 2019 | 6.012 | 6.293 | 5.889 | 6.232 | 63,394 | +0.17(+2.76%) |
Sep 19, 2019 | 6.084 | 6.126 | 5.815 | 6.065 | 35,003 | -0.05(-0.86%) |
Sep 18, 2019 | 6.170 | 6.241 | 6.056 | 6.117 | 13,549 | -0.10(-1.56%) |
Sep 17, 2019 | 6.029 | 6.302 | 5.893 | 6.214 | 34,573 | +0.19(+3.22%) |
Sep 16, 2019 | 5.941 | 6.117 | 5.897 | 6.021 | 41,408 | +0.18(+3.17%) |
Sep 13, 2019 | 5.774 | 5.930 | 5.677 | 5.836 | 21,585 | +0.02(+0.30%) |
Sep 12, 2019 | 5.809 | 5.862 | 5.616 | 5.818 | 9,877 | +0.03(+0.46%) |
Sep 11, 2019 | 5.818 | 5.950 | 5.717 | 5.792 | 22,918 | -0.05(-0.90%) |
Sep 10, 2019 | 5.440 | 5.853 | 5.440 | 5.845 | 20,522 | +0.40(+7.44%) |
Sep 09, 2019 | 5.501 | 5.572 | 5.406 | 5.440 | 28,934 | +0.05(+0.98%) |
Sep 06, 2019 | 5.413 | 5.413 | 5.325 | 5.387 | 6,702 | +0.02(+0.33%) |
Sep 05, 2019 | 5.607 | 5.607 | 5.369 | 5.369 | 22,062 | -0.08(-1.45%) |
Sep 04, 2019 | 5.382 | 5.715 | 5.369 | 5.448 | 88,044 | +0.10(+1.81%) |
Sep 03, 2019 | 5.316 | 5.360 | 5.211 | 5.352 | 17,486 | +0.04(+0.66%) |
Aug 30, 2019 | 5.317 | 5.404 | 5.308 | 5.316 | 12,497 | +0.00(+0.00%) |
Aug 29, 2019 | 5.439 | 5.439 | 5.308 | 5.316 | 4,564 | -0.04(-0.74%) |
Aug 28, 2019 | 5.175 | 5.448 | 5.175 | 5.356 | 2,503 | +0.03(+0.58%) |
Aug 27, 2019 | 5.299 | 5.334 | 5.211 | 5.325 | 22,445 | +0.04(+0.67%) |
Aug 26, 2019 | 5.378 | 5.378 | 5.281 | 5.290 | 14,411 | -0.06(-1.15%) |
Aug 23, 2019 | 5.422 | 5.440 | 5.248 | 5.352 | 17,836 | -0.06(-1.14%) |
Aug 22, 2019 | 5.466 | 5.466 | 5.352 | 5.413 | 5,854 | +0.03(+0.49%) |
Aug 21, 2019 | 5.475 | 5.475 | 5.272 | 5.387 | 29,420 | -0.06(-1.13%) |
Aug 20, 2019 | 5.369 | 5.501 | 5.294 | 5.448 | 16,644 | +0.08(+1.48%) |
Aug 19, 2019 | 5.281 | 5.369 | 5.246 | 5.369 | 50,009 | +0.08(+1.50%) |
Aug 16, 2019 | 5.193 | 5.325 | 5.160 | 5.290 | 9,088 | +0.15(+2.91%) |
Aug 15, 2019 | 5.325 | 5.325 | 5.105 | 5.140 | 14,580 | -0.18(-3.47%) |
Aug 14, 2019 | 5.396 | 5.396 | 5.299 | 5.325 | 7,057 | -0.05(-0.98%) |
Aug 13, 2019 | 5.290 | 5.413 | 5.176 | 5.378 | 37,178 | +0.09(+1.66%) |
Aug 12, 2019 | 5.369 | 5.369 | 5.246 | 5.290 | 17,825 | -0.14(-2.59%) |
Aug 09, 2019 | 5.193 | 5.457 | 5.193 | 5.431 | 21,926 | +0.28(+5.47%) |
Aug 08, 2019 | 5.290 | 5.316 | 5.149 | 5.149 | 15,806 | -0.08(-1.52%) |
Aug 07, 2019 | 5.264 | 5.281 | 5.096 | 5.228 | 9,143 | +0.04(+0.68%) |
Aug 06, 2019 | 4.639 | 5.220 | 4.639 | 5.193 | 30,119 | +0.60(+13.03%) |
Aug 05, 2019 | 4.824 | 4.885 | 4.559 | 4.595 | 16,859 | -0.26(-5.26%) |
Aug 02, 2019 | 4.815 | 4.859 | 4.736 | 4.850 | 14,996 | +0.02(+0.36%) |
Aug 01, 2019 | 4.709 | 4.859 | 4.709 | 4.832 | 17,164 | +0.09(+1.86%) |
Jul 31, 2019 | 4.850 | 4.903 | 4.744 | 4.744 | 12,767 | -0.11(-2.36%) |
Jul 30, 2019 | 4.616 | 4.876 | 4.616 | 4.859 | 7,644 | +0.22(+4.74%) |
Jul 29, 2019 | 4.674 | 4.797 | 4.621 | 4.639 | 23,844 | +0.00(+0.00%) |
Jul 26, 2019 | 4.936 | 4.960 | 4.577 | 4.639 | 124,629 | -0.34(-6.89%) |
Jul 25, 2019 | 4.929 | 4.982 | 4.859 | 4.982 | 6,560 | +0.09(+1.80%) |
Jul 24, 2019 | 4.951 | 4.951 | 4.815 | 4.894 | 14,802 | -0.04(-0.71%) |
Jul 23, 2019 | 4.973 | 4.986 | 4.885 | 4.929 | 25,139 | -0.04(-0.71%) |
Jul 22, 2019 | 4.920 | 5.017 | 4.894 | 4.964 | 9,163 | +0.09(+1.81%) |
Jul 19, 2019 | 4.832 | 4.903 | 4.806 | 4.876 | 19,086 | +0.04(+0.91%) |
Jul 18, 2019 | 4.824 | 4.868 | 4.797 | 4.832 | 6,137 | +0.01(+0.18%) |
Jul 17, 2019 | 5.017 | 5.017 | 4.797 | 4.824 | 16,835 | -0.22(-4.36%) |
Jul 16, 2019 | 5.035 | 5.061 | 4.929 | 5.044 | 5,218 | +0.02(+0.35%) |
Jul 15, 2019 | 5.017 | 5.035 | 4.956 | 5.026 | 16,441 | +0.11(+2.15%) |
Jul 12, 2019 | 4.832 | 4.991 | 4.832 | 4.920 | 9,315 | -0.04(-0.89%) |
Jul 11, 2019 | 4.780 | 4.991 | 4.780 | 4.964 | 16,388 | -0.02(-0.35%) |
Jul 10, 2019 | 4.947 | 4.991 | 4.920 | 4.982 | 13,987 | +0.04(+0.71%) |
Jul 09, 2019 | 4.947 | 5.000 | 4.920 | 4.947 | 10,915 | -0.01(-0.18%) |
Jul 08, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 8,496 | +0.02(+0.36%) |
Jul 05, 2019 | 4.920 | 5.000 | 4.920 | 4.938 | 6,930 | +0.01(+0.18%) |
Jul 03, 2019 | 4.947 | 4.999 | 4.903 | 4.929 | 16,587 | -0.03(-0.53%) |
Jul 02, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 6,196 | +0.05(+1.08%) |
Jul 01, 2019 | 4.850 | 4.956 | 4.762 | 4.903 | 33,404 | +0.17(+3.53%) |
Jun 28, 2019 | 4.630 | 4.749 | 4.630 | 4.736 | 20,676 | +0.12(+2.67%) |
Jun 27, 2019 | 4.427 | 4.647 | 4.427 | 4.612 | 37,976 | +0.22(+4.90%) |
Jun 26, 2019 | 4.561 | 4.596 | 4.397 | 4.397 | 45,233 | -0.16(-3.43%) |
Jun 25, 2019 | 4.423 | 4.579 | 4.423 | 4.553 | 42,640 | +0.13(+2.94%) |
Jun 24, 2019 | 4.518 | 4.518 | 4.397 | 4.423 | 25,799 | -0.10(-2.11%) |
Jun 21, 2019 | 4.553 | 4.574 | 4.466 | 4.518 | 52,583 | -0.05(-1.14%) |
Jun 20, 2019 | 4.466 | 4.596 | 4.449 | 4.570 | 39,315 | +0.10(+2.33%) |
Jun 19, 2019 | 4.388 | 4.507 | 4.366 | 4.466 | 38,579 | +0.08(+1.78%) |
Jun 18, 2019 | 4.345 | 4.436 | 4.336 | 4.388 | 67,038 | +0.03(+0.80%) |
Jun 17, 2019 | 4.293 | 4.423 | 4.293 | 4.353 | 12,432 | -0.03(-0.59%) |
Jun 14, 2019 | 4.388 | 4.423 | 4.379 | 4.379 | 10,839 | -0.04(-0.98%) |
Jun 13, 2019 | 4.388 | 4.527 | 4.379 | 4.423 | 40,678 | +0.03(+0.79%) |
Jun 12, 2019 | 4.428 | 4.444 | 4.388 | 4.388 | 2,816 | +0.00(+0.00%) |
Jun 11, 2019 | 4.509 | 4.631 | 4.379 | 4.388 | 20,292 | -0.12(-2.69%) |
Jun 10, 2019 | 4.648 | 4.665 | 4.509 | 4.509 | 22,311 | -0.10(-2.26%) |
Jun 07, 2019 | 4.700 | 4.700 | 4.535 | 4.613 | 14,645 | -0.09(-1.85%) |
Jun 06, 2019 | 4.796 | 4.882 | 4.648 | 4.700 | 7,621 | -0.05(-1.09%) |
Jun 05, 2019 | 4.787 | 4.830 | 4.735 | 4.752 | 10,591 | -0.03(-0.72%) |
Jun 04, 2019 | 4.770 | 4.854 | 4.665 | 4.787 | 45,922 | +0.03(+0.73%) |
Jun 03, 2019 | 4.813 | 4.813 | 4.691 | 4.752 | 39,938 | -0.02(-0.36%) |
May 31, 2019 | 4.697 | 4.804 | 4.692 | 4.770 | 14,645 | -0.03(-0.54%) |
May 30, 2019 | 4.778 | 4.798 | 4.726 | 4.796 | 9,771 | -0.01(-0.18%) |
May 29, 2019 | 4.735 | 4.839 | 4.726 | 4.804 | 16,264 | +0.03(+0.54%) |
May 28, 2019 | 4.813 | 4.813 | 4.683 | 4.778 | 11,596 | +0.01(+0.18%) |
May 24, 2019 | 4.813 | 4.856 | 4.770 | 4.770 | 6,227 | -0.03(-0.72%) |
May 23, 2019 | 4.735 | 4.822 | 4.726 | 4.804 | 18,773 | +0.03(+0.73%) |
May 22, 2019 | 4.900 | 4.900 | 4.726 | 4.770 | 5,911 | -0.12(-2.48%) |
May 21, 2019 | 4.865 | 4.986 | 4.735 | 4.891 | 6,094 | +0.07(+1.44%) |
May 20, 2019 | 4.926 | 4.926 | 4.709 | 4.822 | 15,520 | -0.16(-3.14%) |
May 17, 2019 | 4.934 | 4.978 | 4.796 | 4.978 | 12,338 | +0.03(+0.53%) |
May 16, 2019 | 5.134 | 5.142 | 4.848 | 4.952 | 22,242 | -0.20(-3.95%) |
May 15, 2019 | 5.220 | 5.246 | 5.099 | 5.155 | 13,365 | -0.09(-1.74%) |
May 14, 2019 | 5.299 | 5.299 | 5.160 | 5.246 | 15,665 | -0.04(-0.82%) |
May 13, 2019 | 5.333 | 5.377 | 5.121 | 5.290 | 19,933 | -0.09(-1.61%) |
May 10, 2019 | 5.299 | 5.377 | 5.142 | 5.377 | 21,102 | +0.03(+0.65%) |
May 09, 2019 | 5.246 | 5.368 | 5.084 | 5.342 | 21,062 | +0.09(+1.65%) |
May 08, 2019 | 5.056 | 5.333 | 5.038 | 5.255 | 161,587 | +0.19(+3.77%) |
May 07, 2019 | 5.030 | 5.073 | 4.804 | 5.064 | 34,911 | +0.03(+0.69%) |
May 06, 2019 | 4.674 | 5.099 | 4.518 | 5.030 | 34,782 | +0.35(+7.41%) |
May 03, 2019 | 4.822 | 4.822 | 4.605 | 4.683 | 20,410 | -0.16(-3.40%) |
May 02, 2019 | 4.639 | 4.848 | 4.457 | 4.848 | 33,275 | +0.20(+4.29%) |