Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.770 | 6.940 | 6.380 | 6.750 | 15,095,019 | -0.62(-8.41%) |
Feb 27, 2020 | 7.830 | 7.850 | 7.350 | 7.370 | 3,878,592 | -0.32(-4.16%) |
Feb 26, 2020 | 7.520 | 7.830 | 7.470 | 7.690 | 4,958,329 | +0.09(+1.18%) |
Feb 25, 2020 | 7.710 | 8.040 | 7.580 | 7.600 | 7,192,877 | -0.29(-3.68%) |
Feb 24, 2020 | 8.290 | 8.300 | 7.750 | 7.890 | 7,445,500 | +0.04(+0.51%) |
Feb 21, 2020 | 7.600 | 7.910 | 7.540 | 7.850 | 7,251,196 | +0.43(+5.80%) |
Feb 20, 2020 | 7.350 | 7.600 | 7.320 | 7.420 | 3,906,665 | +0.06(+0.82%) |
Feb 19, 2020 | 7.100 | 7.370 | 6.990 | 7.360 | 5,542,751 | +0.30(+4.25%) |
Feb 18, 2020 | 6.760 | 7.060 | 6.690 | 7.060 | 4,268,829 | +0.37(+5.53%) |
Feb 14, 2020 | 6.690 | 6.690 | 6.690 | 0 | -0.12(-1.76%) | |
Feb 13, 2020 | 6.800 | 6.900 | 6.720 | 6.810 | 3,710,665 | +0.17(+2.56%) |
Feb 12, 2020 | 6.610 | 6.700 | 6.550 | 6.640 | 1,728,872 | +0.02(+0.30%) |
Feb 11, 2020 | 6.650 | 6.730 | 6.540 | 6.620 | 2,328,453 | -0.05(-0.75%) |
Feb 10, 2020 | 6.580 | 6.760 | 6.490 | 6.670 | 2,806,313 | +0.12(+1.83%) |
Feb 07, 2020 | 6.830 | 6.860 | 6.530 | 6.550 | 2,896,209 | -0.21(-3.11%) |
Feb 06, 2020 | 6.730 | 6.800 | 6.630 | 6.760 | 2,783,874 | +0.13(+1.96%) |
Feb 05, 2020 | 6.520 | 6.710 | 6.480 | 6.630 | 2,207,606 | +0.08(+1.22%) |
Feb 04, 2020 | 6.520 | 6.600 | 6.450 | 6.550 | 2,295,642 | -0.12(-1.80%) |
Feb 03, 2020 | 6.630 | 6.760 | 6.580 | 6.670 | 1,957,736 | -0.04(-0.60%) |
Jan 31, 2020 | 6.620 | 6.790 | 6.590 | 6.710 | 2,492,203 | +0.11(+1.67%) |
Jan 30, 2020 | 6.620 | 6.660 | 6.480 | 6.600 | 3,069,512 | -0.01(-0.15%) |
Jan 29, 2020 | 6.330 | 6.610 | 6.310 | 6.610 | 2,393,336 | +0.28(+4.42%) |
Jan 28, 2020 | 6.390 | 6.460 | 6.190 | 6.330 | 2,471,579 | -0.15(-2.31%) |
Jan 27, 2020 | 6.590 | 6.660 | 6.380 | 6.480 | 2,878,016 | +0.02(+0.31%) |
Jan 24, 2020 | 6.220 | 6.460 | 6.210 | 6.460 | 1,778,181 | +0.22(+3.53%) |
Jan 23, 2020 | 6.160 | 6.370 | 6.150 | 6.240 | 2,357,688 | +0.04(+0.65%) |
Jan 22, 2020 | 6.120 | 6.200 | 6.070 | 6.200 | 1,733,939 | +0.09(+1.47%) |
Jan 21, 2020 | 5.920 | 6.140 | 5.840 | 6.110 | 2,845,212 | +0.12(+2.00%) |
Jan 20, 2020 | 5.920 | 5.990 | 5.890 | 5.990 | 664,756 | +0.10(+1.70%) |
Jan 17, 2020 | 6.000 | 6.000 | 5.860 | 5.890 | 1,875,098 | -0.10(-1.67%) |
Jan 16, 2020 | 6.030 | 6.040 | 5.940 | 5.990 | 1,763,551 | -0.07(-1.16%) |
Jan 15, 2020 | 5.900 | 6.080 | 5.880 | 6.060 | 1,752,026 | +0.22(+3.77%) |
Jan 14, 2020 | 5.650 | 5.860 | 5.620 | 5.840 | 3,130,304 | +0.15(+2.64%) |
Jan 13, 2020 | 5.880 | 5.910 | 5.690 | 5.690 | 2,193,877 | -0.24(-4.05%) |
Jan 10, 2020 | 5.850 | 5.990 | 5.820 | 5.930 | 1,688,405 | +0.11(+1.89%) |
Jan 09, 2020 | 5.840 | 5.930 | 5.810 | 5.820 | 2,219,789 | -0.08(-1.36%) |
Jan 08, 2020 | 6.200 | 6.230 | 5.870 | 5.900 | 4,257,732 | -0.29(-4.68%) |
Jan 07, 2020 | 6.040 | 6.230 | 5.980 | 6.190 | 3,432,501 | +0.18(+3.00%) |
Jan 06, 2020 | 6.290 | 6.290 | 5.960 | 6.010 | 3,125,534 | -0.11(-1.80%) |
Jan 03, 2020 | 6.300 | 6.310 | 6.090 | 6.120 | 2,515,980 | -0.07(-1.13%) |
Jan 02, 2020 | 6.230 | 6.310 | 6.150 | 6.190 | 2,049,401 | +0.03(+0.49%) |
Dec 31, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Dec 30, 2019 | 6.040 | 6.210 | 6.030 | 6.210 | 1,950,146 | +0.17(+2.81%) |
Dec 27, 2019 | 6.100 | 6.130 | 6.030 | 6.040 | 1,681,983 | -0.03(-0.49%) |
Dec 24, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.25(+4.30%) | |
Dec 23, 2019 | 5.650 | 5.860 | 5.650 | 5.820 | 3,964,395 | +0.18(+3.19%) |
Dec 20, 2019 | 5.560 | 5.730 | 5.560 | 5.640 | 7,600,770 | +0.00(+0.00%) |
Dec 19, 2019 | 5.590 | 5.690 | 5.540 | 5.640 | 2,297,621 | +0.03(+0.53%) |
Dec 18, 2019 | 5.530 | 5.620 | 5.470 | 5.610 | 3,181,610 | +0.07(+1.26%) |
Dec 17, 2019 | 5.620 | 5.640 | 5.540 | 5.540 | 2,343,567 | -0.07(-1.25%) |
Dec 16, 2019 | 5.740 | 5.760 | 5.610 | 5.610 | 2,654,783 | -0.10(-1.75%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.700 | 5.710 | 3,868,117 | -0.03(-0.52%) |
Dec 12, 2019 | 5.900 | 5.960 | 5.720 | 5.740 | 4,700,990 | -0.08(-1.37%) |
Dec 11, 2019 | 5.700 | 5.830 | 5.660 | 5.820 | 2,695,386 | +0.15(+2.65%) |
Dec 10, 2019 | 5.660 | 5.700 | 5.610 | 5.670 | 2,342,468 | +0.06(+1.07%) |
Dec 09, 2019 | 5.720 | 5.730 | 5.600 | 5.610 | 1,825,936 | -0.07(-1.23%) |
Dec 06, 2019 | 5.760 | 5.790 | 5.670 | 5.680 | 2,003,654 | -0.16(-2.74%) |
Dec 05, 2019 | 5.740 | 5.890 | 5.740 | 5.840 | 1,844,862 | +0.07(+1.21%) |
Dec 04, 2019 | 6.050 | 6.060 | 5.760 | 5.770 | 3,539,770 | -0.29(-4.79%) |
Dec 03, 2019 | 5.880 | 6.060 | 5.870 | 6.060 | 4,454,612 | +0.27(+4.66%) |
Dec 02, 2019 | 5.680 | 5.820 | 5.680 | 5.790 | 2,589,379 | +0.05(+0.87%) |
Nov 29, 2019 | 5.620 | 5.790 | 5.620 | 5.740 | 3,281,593 | +0.10(+1.77%) |
Nov 28, 2019 | 5.600 | 5.660 | 5.590 | 5.640 | 872,757 | +0.02(+0.36%) |
Nov 27, 2019 | 5.650 | 5.680 | 5.580 | 5.620 | 3,256,716 | -0.08(-1.40%) |
Nov 26, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 7,957,170 | +0.12(+2.15%) |
Nov 25, 2019 | 5.630 | 5.690 | 5.580 | 5.580 | 4,137,601 | -0.07(-1.24%) |
Nov 22, 2019 | 5.760 | 5.780 | 5.640 | 5.650 | 1,642,709 | -0.06(-1.05%) |
Nov 21, 2019 | 5.790 | 5.880 | 5.690 | 5.710 | 2,646,209 | -0.11(-1.89%) |
Nov 20, 2019 | 5.690 | 5.840 | 5.660 | 5.820 | 2,783,813 | +0.14(+2.46%) |
Nov 19, 2019 | 5.610 | 5.750 | 5.590 | 5.680 | 3,266,422 | +0.04(+0.71%) |
Nov 18, 2019 | 5.550 | 5.680 | 5.530 | 5.640 | 2,770,783 | +0.07(+1.26%) |
Nov 15, 2019 | 5.610 | 5.680 | 5.560 | 5.570 | 2,503,080 | -0.10(-1.76%) |
Nov 14, 2019 | 5.700 | 5.720 | 5.570 | 5.670 | 2,503,765 | +0.02(+0.35%) |
Nov 13, 2019 | 5.750 | 5.830 | 5.640 | 5.650 | 3,679,384 | -0.03(-0.53%) |
Nov 12, 2019 | 5.480 | 5.700 | 5.420 | 5.680 | 4,734,129 | +0.21(+3.84%) |
Nov 11, 2019 | 5.490 | 5.600 | 5.470 | 5.470 | 3,690,008 | -0.05(-0.91%) |
Nov 08, 2019 | 5.420 | 5.660 | 5.420 | 5.520 | 5,095,700 | -0.03(-0.54%) |
Nov 07, 2019 | 6.110 | 6.120 | 5.360 | 5.550 | 10,704,508 | -0.80(-12.60%) |
Nov 06, 2019 | 6.340 | 6.410 | 6.240 | 6.350 | 2,753,886 | +0.05(+0.79%) |
Nov 05, 2019 | 6.160 | 6.320 | 6.070 | 6.300 | 3,977,205 | +0.01(+0.16%) |
Nov 04, 2019 | 6.320 | 6.380 | 6.260 | 6.290 | 3,613,490 | -0.07(-1.10%) |
Nov 01, 2019 | 6.360 | 6.400 | 6.240 | 6.360 | 2,756,434 | -0.04(-0.63%) |
Oct 31, 2019 | 6.380 | 6.550 | 6.330 | 6.400 | 4,311,155 | +0.08(+1.27%) |
Oct 30, 2019 | 6.280 | 6.380 | 6.160 | 6.320 | 2,470,409 | +0.06(+0.96%) |
Oct 29, 2019 | 6.070 | 6.290 | 6.060 | 6.260 | 2,484,791 | +0.14(+2.29%) |
Oct 28, 2019 | 6.220 | 6.240 | 6.040 | 6.120 | 2,491,737 | -0.17(-2.70%) |
Oct 25, 2019 | 6.330 | 6.420 | 6.210 | 6.290 | 4,078,132 | +0.09(+1.45%) |
Oct 24, 2019 | 6.060 | 6.220 | 6.030 | 6.200 | 2,728,066 | +0.17(+2.82%) |
Oct 23, 2019 | 6.050 | 6.120 | 6.000 | 6.030 | 2,073,624 | +0.02(+0.33%) |
Oct 22, 2019 | 5.950 | 6.040 | 5.850 | 6.010 | 2,688,088 | +0.10(+1.69%) |
Oct 21, 2019 | 6.150 | 6.190 | 5.910 | 5.910 | 2,146,832 | -0.22(-3.59%) |
Oct 18, 2019 | 6.230 | 6.230 | 6.030 | 6.130 | 3,402,098 | -0.04(-0.65%) |
Oct 17, 2019 | 6.050 | 6.250 | 6.040 | 6.170 | 3,316,767 | +0.08(+1.31%) |
Oct 16, 2019 | 6.030 | 6.120 | 5.970 | 6.090 | 2,695,484 | +0.11(+1.84%) |
Oct 15, 2019 | 6.110 | 6.130 | 5.940 | 5.980 | 5,095,405 | -0.10(-1.64%) |
Oct 11, 2019 | 6.080 | 6.080 | 6.080 | 0 | -0.26(-4.10%) | |
Oct 10, 2019 | 6.430 | 6.450 | 6.140 | 6.340 | 5,012,137 | -0.08(-1.25%) |
Oct 09, 2019 | 6.500 | 6.520 | 6.390 | 6.420 | 3,307,532 | -0.10(-1.53%) |
Oct 08, 2019 | 6.560 | 6.570 | 6.440 | 6.520 | 3,585,348 | +0.11(+1.72%) |
Oct 07, 2019 | 6.410 | 6.530 | 6.390 | 6.410 | 2,013,710 | -0.07(-1.08%) |
Oct 04, 2019 | 6.380 | 6.540 | 6.350 | 6.480 | 2,733,319 | +0.07(+1.09%) |
Oct 03, 2019 | 6.430 | 6.650 | 6.390 | 6.410 | 2,982,882 | -0.02(-0.31%) |
Oct 02, 2019 | 6.390 | 6.460 | 6.290 | 6.430 | 3,972,820 | +0.17(+2.72%) |
Oct 01, 2019 | 6.090 | 6.370 | 6.000 | 6.260 | 4,508,864 | +0.16(+2.62%) |
Sep 30, 2019 | 6.200 | 6.310 | 6.040 | 6.100 | 4,409,801 | -0.26(-4.09%) |
Sep 27, 2019 | 6.550 | 6.550 | 6.310 | 6.360 | 4,581,962 | -0.38(-5.64%) |
Sep 26, 2019 | 6.860 | 6.900 | 6.740 | 6.740 | 3,159,927 | -0.09(-1.32%) |
Sep 25, 2019 | 7.170 | 7.240 | 6.800 | 6.830 | 4,208,933 | -0.37(-5.14%) |
Sep 24, 2019 | 7.010 | 7.220 | 6.980 | 7.200 | 4,221,416 | +0.10(+1.41%) |
Sep 23, 2019 | 6.920 | 7.100 | 6.920 | 7.100 | 5,766,509 | +0.22(+3.20%) |
Sep 20, 2019 | 6.680 | 6.900 | 6.640 | 6.880 | 8,031,348 | +0.22(+3.30%) |
Sep 19, 2019 | 6.720 | 6.770 | 6.630 | 6.660 | 4,163,283 | -0.01(-0.15%) |
Sep 18, 2019 | 6.860 | 6.960 | 6.520 | 6.670 | 7,440,129 | -0.19(-2.77%) |
Sep 17, 2019 | 6.600 | 6.870 | 6.560 | 6.860 | 5,821,215 | +0.35(+5.38%) |
Sep 16, 2019 | 6.410 | 6.580 | 6.310 | 6.510 | 5,768,820 | +0.24(+3.83%) |
Sep 13, 2019 | 6.300 | 6.410 | 6.200 | 6.270 | 5,262,935 | +0.01(+0.16%) |
Sep 12, 2019 | 6.580 | 6.720 | 6.260 | 6.260 | 5,980,716 | -0.13(-2.03%) |
Sep 11, 2019 | 6.340 | 6.590 | 6.290 | 6.390 | 3,984,571 | +0.05(+0.79%) |
Sep 10, 2019 | 6.250 | 6.470 | 6.190 | 6.340 | 3,854,248 | +0.02(+0.32%) |
Sep 09, 2019 | 6.500 | 6.560 | 6.240 | 6.320 | 5,731,677 | -0.22(-3.36%) |
Sep 06, 2019 | 6.730 | 6.830 | 6.530 | 6.540 | 4,573,628 | -0.19(-2.82%) |
Sep 05, 2019 | 6.820 | 6.900 | 6.570 | 6.730 | 6,606,954 | -0.23(-3.30%) |
Sep 04, 2019 | 6.940 | 7.040 | 6.840 | 6.960 | 4,463,171 | +0.03(+0.43%) |
Sep 03, 2019 | 6.820 | 7.100 | 6.760 | 6.930 | 5,329,381 | +0.31(+4.68%) |
Aug 30, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 6.850 | 6.880 | 6.520 | 6.620 | 4,241,987 | -0.26(-3.78%) |
Aug 28, 2019 | 6.860 | 6.960 | 6.740 | 6.880 | 3,233,926 | +0.02(+0.29%) |
Aug 27, 2019 | 6.600 | 6.920 | 6.600 | 6.860 | 5,831,476 | +0.26(+3.94%) |
Aug 26, 2019 | 6.720 | 6.760 | 6.580 | 6.600 | 3,445,062 | -0.09(-1.35%) |
Aug 23, 2019 | 6.280 | 6.700 | 6.220 | 6.690 | 5,478,820 | +0.48(+7.73%) |
Aug 22, 2019 | 6.190 | 6.310 | 6.170 | 6.210 | 2,449,223 | -0.04(-0.64%) |
Aug 21, 2019 | 6.310 | 6.330 | 6.210 | 6.250 | 3,803,942 | -0.10(-1.57%) |
Aug 20, 2019 | 6.290 | 6.410 | 6.200 | 6.350 | 3,828,594 | +0.12(+1.93%) |
Aug 19, 2019 | 6.190 | 6.360 | 6.070 | 6.230 | 3,760,242 | -0.11(-1.74%) |
Aug 16, 2019 | 6.460 | 6.510 | 6.310 | 6.340 | 3,753,265 | -0.18(-2.76%) |
Aug 15, 2019 | 6.410 | 6.580 | 6.260 | 6.520 | 4,867,013 | +0.06(+0.93%) |
Aug 14, 2019 | 6.560 | 6.660 | 6.440 | 6.460 | 5,242,681 | +0.02(+0.31%) |
Aug 13, 2019 | 6.730 | 6.750 | 6.260 | 6.440 | 6,509,561 | -0.15(-2.28%) |
Aug 12, 2019 | 6.800 | 6.820 | 6.560 | 6.590 | 4,300,374 | -0.08(-1.20%) |
Aug 09, 2019 | 6.750 | 6.820 | 6.660 | 6.670 | 4,498,941 | -0.15(-2.20%) |
Aug 08, 2019 | 6.650 | 6.830 | 6.540 | 6.820 | 6,679,758 | +0.10(+1.49%) |
Aug 07, 2019 | 6.680 | 6.860 | 6.620 | 6.720 | 8,860,880 | +0.30(+4.67%) |
Aug 06, 2019 | 6.170 | 6.420 | 6.170 | 6.420 | 7,898,289 | +0.37(+6.12%) |
Aug 02, 2019 | 6.050 | 6.050 | 6.050 | 0 | +0.17(+2.89%) | |
Aug 01, 2019 | 5.280 | 5.910 | 5.220 | 5.880 | 10,417,806 | +0.54(+10.11%) |
Jul 31, 2019 | 5.590 | 5.640 | 5.280 | 5.340 | 6,462,257 | -0.28(-4.98%) |
Jul 30, 2019 | 5.610 | 5.640 | 5.550 | 5.620 | 2,768,370 | +0.01(+0.18%) |
Jul 29, 2019 | 5.600 | 5.630 | 5.460 | 5.610 | 3,282,017 | +0.02(+0.36%) |
Jul 26, 2019 | 5.560 | 5.620 | 5.490 | 5.590 | 1,802,123 | +0.09(+1.64%) |
Jul 25, 2019 | 5.570 | 5.600 | 5.470 | 5.500 | 4,263,616 | -0.09(-1.61%) |
Jul 24, 2019 | 5.540 | 5.640 | 5.490 | 5.590 | 2,702,733 | +0.07(+1.27%) |
Jul 23, 2019 | 5.580 | 5.660 | 5.430 | 5.520 | 2,796,162 | -0.04(-0.72%) |
Jul 22, 2019 | 5.650 | 5.700 | 5.550 | 5.560 | 2,768,280 | -0.05(-0.89%) |
Jul 19, 2019 | 5.540 | 5.720 | 5.480 | 5.610 | 6,960,667 | -0.01(-0.18%) |
Jul 18, 2019 | 5.380 | 5.660 | 5.340 | 5.620 | 3,810,515 | +0.21(+3.88%) |
Jul 17, 2019 | 5.250 | 5.420 | 5.220 | 5.410 | 2,852,847 | +0.14(+2.66%) |
Jul 16, 2019 | 5.270 | 5.300 | 5.210 | 5.270 | 2,799,202 | +0.01(+0.19%) |
Jul 15, 2019 | 5.270 | 5.310 | 5.210 | 5.260 | 1,324,226 | -0.01(-0.19%) |
Jul 12, 2019 | 5.280 | 5.300 | 5.200 | 5.270 | 2,619,115 | +0.02(+0.38%) |
Jul 11, 2019 | 5.400 | 5.400 | 5.190 | 5.250 | 3,505,350 | -0.14(-2.60%) |
Jul 10, 2019 | 5.180 | 5.400 | 5.150 | 5.390 | 4,120,147 | +0.24(+4.66%) |
Jul 09, 2019 | 5.010 | 5.150 | 4.990 | 5.150 | 2,372,538 | +0.13(+2.59%) |
Jul 08, 2019 | 5.040 | 5.090 | 4.960 | 5.020 | 3,314,279 | +0.01(+0.20%) |
Jul 05, 2019 | 4.940 | 5.040 | 4.870 | 5.010 | 2,847,156 | -0.10(-1.96%) |
Jul 04, 2019 | 5.040 | 5.120 | 5.020 | 5.110 | 564,645 | +0.05(+0.99%) |
Jul 03, 2019 | 5.050 | 5.090 | 4.970 | 5.060 | 2,490,425 | +0.05(+1.00%) |
Jul 02, 2019 | 4.910 | 5.030 | 4.850 | 5.010 | 3,981,951 | -0.05(-0.99%) |
Jun 28, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Jun 27, 2019 | 4.970 | 5.090 | 4.920 | 5.080 | 4,394,280 | +0.05(+0.99%) |
Jun 26, 2019 | 4.980 | 5.180 | 4.950 | 5.030 | 4,348,468 | -0.09(-1.76%) |
Jun 25, 2019 | 5.230 | 5.280 | 5.030 | 5.120 | 6,793,964 | -0.08(-1.54%) |
Jun 24, 2019 | 5.140 | 5.230 | 5.060 | 5.200 | 4,737,665 | +0.05(+0.97%) |
Jun 21, 2019 | 5.040 | 5.150 | 4.880 | 5.150 | 16,109,941 | +0.11(+2.18%) |
Jun 20, 2019 | 5.000 | 5.180 | 4.970 | 5.040 | 6,376,248 | +0.19(+3.92%) |
Jun 19, 2019 | 4.770 | 4.850 | 4.700 | 4.850 | 4,198,841 | +0.02(+0.41%) |
Jun 18, 2019 | 4.790 | 4.880 | 4.710 | 4.830 | 4,092,208 | +0.13(+2.77%) |
Jun 17, 2019 | 4.730 | 4.770 | 4.570 | 4.700 | 3,138,734 | -0.04(-0.84%) |
Jun 14, 2019 | 4.840 | 4.930 | 4.690 | 4.740 | 4,042,774 | -0.05(-1.04%) |
Jun 13, 2019 | 4.680 | 4.790 | 4.640 | 4.790 | 4,995,392 | +0.13(+2.79%) |
Jun 12, 2019 | 4.600 | 4.710 | 4.590 | 4.660 | 2,109,723 | +0.09(+1.97%) |
Jun 11, 2019 | 4.520 | 4.590 | 4.490 | 4.570 | 2,334,526 | +0.02(+0.44%) |
Jun 10, 2019 | 4.510 | 4.580 | 4.460 | 4.550 | 2,610,850 | -0.06(-1.30%) |
Jun 07, 2019 | 4.750 | 4.750 | 4.600 | 4.610 | 2,289,647 | -0.10(-2.12%) |
Jun 06, 2019 | 4.730 | 4.770 | 4.660 | 4.710 | 4,311,465 | -0.02(-0.42%) |
Jun 05, 2019 | 4.850 | 4.960 | 4.680 | 4.730 | 3,797,303 | -0.04(-0.84%) |
Jun 04, 2019 | 4.690 | 4.780 | 4.680 | 4.770 | 3,500,459 | -0.02(-0.42%) |
Jun 03, 2019 | 4.510 | 4.790 | 4.510 | 4.790 | 5,217,907 | +0.37(+8.37%) |
May 31, 2019 | 4.370 | 4.470 | 4.360 | 4.420 | 3,177,314 | +0.13(+3.03%) |
May 30, 2019 | 4.200 | 4.330 | 4.190 | 4.290 | 2,596,357 | -0.01(-0.23%) |
May 29, 2019 | 4.350 | 4.360 | 4.290 | 4.300 | 2,437,155 | -0.05(-1.15%) |
May 28, 2019 | 4.200 | 4.350 | 4.180 | 4.350 | 9,467,281 | +0.12(+2.84%) |
May 27, 2019 | 4.220 | 4.280 | 4.220 | 4.230 | 739,051 | +0.01(+0.24%) |
May 24, 2019 | 4.210 | 4.270 | 4.190 | 4.220 | 2,021,433 | +0.01(+0.24%) |
May 23, 2019 | 4.210 | 4.330 | 4.210 | 4.210 | 3,980,177 | +0.04(+0.96%) |
May 22, 2019 | 4.190 | 4.210 | 4.160 | 4.170 | 2,598,517 | -0.03(-0.71%) |
May 21, 2019 | 4.210 | 4.240 | 4.170 | 4.200 | 2,200,160 | -0.05(-1.18%) |
May 17, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.47%) | |
May 16, 2019 | 4.240 | 4.250 | 4.150 | 4.230 | 2,777,699 | -0.03(-0.70%) |
May 15, 2019 | 4.230 | 4.300 | 4.220 | 4.260 | 2,556,818 | +0.05(+1.19%) |
May 14, 2019 | 4.240 | 4.270 | 4.150 | 4.210 | 1,942,842 | -0.07(-1.64%) |
May 13, 2019 | 4.160 | 4.280 | 4.110 | 4.280 | 3,840,080 | +0.20(+4.90%) |
May 10, 2019 | 4.150 | 4.150 | 4.080 | 4.080 | 2,807,101 | -0.06(-1.45%) |
May 09, 2019 | 4.180 | 4.260 | 4.140 | 4.140 | 2,573,681 | -0.03(-0.72%) |
May 08, 2019 | 4.250 | 4.430 | 4.130 | 4.170 | 7,705,003 | +0.11(+2.71%) |
May 07, 2019 | 4.100 | 4.180 | 4.060 | 4.060 | 3,216,235 | -0.06(-1.46%) |
May 06, 2019 | 4.120 | 4.190 | 4.100 | 4.120 | 1,603,816 | -0.01(-0.24%) |
May 03, 2019 | 4.150 | 4.190 | 4.110 | 4.130 | 1,840,005 | +0.03(+0.73%) |
May 02, 2019 | 4.160 | 4.160 | 4.040 | 4.100 | 3,121,682 | -0.02(-0.49%) |
May 01, 2019 | 4.240 | 4.260 | 4.090 | 4.120 | 4,929,721 | -0.14(-3.29%) |
Apr 30, 2019 | 4.320 | 4.380 | 4.260 | 4.260 | 2,806,734 | -0.04(-0.93%) |
Apr 29, 2019 | 4.380 | 4.410 | 4.300 | 4.300 | 2,269,108 | -0.13(-2.93%) |
Apr 26, 2019 | 4.320 | 4.450 | 4.310 | 4.430 | 3,052,918 | +0.13(+3.02%) |
Apr 25, 2019 | 4.400 | 4.410 | 4.250 | 4.300 | 3,306,236 | -0.08(-1.83%) |
Apr 24, 2019 | 4.260 | 4.400 | 4.240 | 4.380 | 2,616,380 | +0.13(+3.06%) |
Apr 23, 2019 | 4.170 | 4.320 | 4.160 | 4.250 | 2,846,297 | +0.02(+0.47%) |
Apr 22, 2019 | 4.320 | 4.320 | 4.210 | 4.230 | 1,356,855 | -0.10(-2.31%) |
Apr 18, 2019 | 4.330 | 4.330 | 4.330 | 0 | -0.15(-3.35%) | |
Apr 17, 2019 | 4.610 | 4.630 | 4.450 | 4.480 | 3,084,273 | -0.14(-3.03%) |
Apr 16, 2019 | 4.590 | 4.650 | 4.560 | 4.620 | 2,158,947 | -0.05(-1.07%) |
Apr 15, 2019 | 4.570 | 4.700 | 4.540 | 4.670 | 2,240,141 | +0.05(+1.08%) |
Apr 12, 2019 | 4.690 | 4.690 | 4.610 | 4.620 | 2,438,995 | -0.03(-0.65%) |
Apr 11, 2019 | 4.640 | 4.760 | 4.610 | 4.650 | 2,842,358 | -0.06(-1.27%) |
Apr 10, 2019 | 4.790 | 4.830 | 4.700 | 4.710 | 4,076,325 | -0.08(-1.67%) |
Apr 09, 2019 | 4.760 | 4.790 | 4.730 | 4.790 | 2,180,384 | +0.06(+1.27%) |
Apr 08, 2019 | 4.730 | 4.760 | 4.680 | 4.730 | 2,157,359 | +0.06(+1.28%) |
Apr 05, 2019 | 4.650 | 4.720 | 4.590 | 4.670 | 2,861,615 | +0.01(+0.21%) |
Apr 04, 2019 | 4.460 | 4.660 | 4.420 | 4.660 | 2,533,314 | +0.12(+2.64%) |
Apr 03, 2019 | 4.500 | 4.570 | 4.450 | 4.540 | 3,120,794 | +0.04(+0.89%) |
Apr 02, 2019 | 4.450 | 4.530 | 4.440 | 4.500 | 2,541,654 | +0.06(+1.35%) |
Apr 01, 2019 | 4.620 | 4.650 | 4.400 | 4.440 | 4,401,077 | -0.16(-3.48%) |
Mar 29, 2019 | 4.630 | 4.680 | 4.570 | 4.600 | 3,140,474 | +0.00(+0.00%) |
Mar 28, 2019 | 4.640 | 4.690 | 4.540 | 4.600 | 3,056,982 | -0.15(-3.16%) |
Mar 27, 2019 | 4.810 | 4.850 | 4.750 | 4.750 | 2,669,416 | -0.08(-1.66%) |
Mar 26, 2019 | 4.790 | 4.850 | 4.760 | 4.830 | 1,987,050 | -0.03(-0.62%) |
Mar 25, 2019 | 4.720 | 4.880 | 4.700 | 4.860 | 3,196,685 | +0.18(+3.85%) |
Mar 22, 2019 | 4.610 | 4.690 | 4.590 | 4.680 | 3,279,053 | +0.07(+1.52%) |
Mar 21, 2019 | 4.580 | 4.640 | 4.500 | 4.610 | 3,664,091 | +0.05(+1.10%) |
Mar 20, 2019 | 4.410 | 4.580 | 4.320 | 4.560 | 4,250,427 | +0.15(+3.40%) |
Mar 19, 2019 | 4.450 | 4.470 | 4.370 | 4.410 | 3,085,617 | -0.02(-0.45%) |
Mar 18, 2019 | 4.510 | 4.560 | 4.410 | 4.430 | 2,488,781 | -0.08(-1.77%) |
Mar 15, 2019 | 4.550 | 4.560 | 4.390 | 4.510 | 10,034,013 | +0.04(+0.89%) |
Mar 14, 2019 | 4.500 | 4.520 | 4.440 | 4.470 | 2,581,091 | -0.10(-2.19%) |
Mar 13, 2019 | 4.680 | 4.720 | 4.560 | 4.570 | 5,121,436 | -0.07(-1.51%) |
Mar 12, 2019 | 4.500 | 4.640 | 4.500 | 4.640 | 4,024,403 | +0.14(+3.11%) |
Mar 11, 2019 | 4.510 | 4.520 | 4.390 | 4.500 | 3,521,108 | +0.00(+0.00%) |
Mar 08, 2019 | 4.350 | 4.520 | 4.310 | 4.500 | 4,405,151 | +0.26(+6.13%) |
Mar 07, 2019 | 4.260 | 4.320 | 4.210 | 4.240 | 3,086,667 | -0.02(-0.47%) |
Mar 06, 2019 | 4.330 | 4.390 | 4.260 | 4.260 | 3,287,756 | -0.08(-1.84%) |
Mar 05, 2019 | 4.290 | 4.370 | 4.260 | 4.340 | 3,372,042 | +0.00(+0.00%) |
Mar 04, 2019 | 4.230 | 4.360 | 4.160 | 4.340 | 7,600,747 | +0.08(+1.88%) |