Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.110 | 5.200 | 5.110 | 5.170 | 86,065 | +0.06(+1.17%) |
Apr 29, 2020 | 5.150 | 5.170 | 5.100 | 5.110 | 97,137 | +0.08(+1.59%) |
Apr 28, 2020 | 5.090 | 5.090 | 4.970 | 5.030 | 87,353 | +0.01(+0.20%) |
Apr 27, 2020 | 5.070 | 5.070 | 4.950 | 5.020 | 88,164 | +0.02(+0.40%) |
Apr 24, 2020 | 4.950 | 5.120 | 4.950 | 5.000 | 85,000 | -0.04(-0.79%) |
Apr 23, 2020 | 5.030 | 5.070 | 4.965 | 5.040 | 78,293 | +0.01(+0.20%) |
Apr 22, 2020 | 4.970 | 5.050 | 4.810 | 5.030 | 88,760 | +0.12(+2.44%) |
Apr 21, 2020 | 4.970 | 4.990 | 4.900 | 4.910 | 110,560 | -0.21(-4.10%) |
Apr 20, 2020 | 5.065 | 5.160 | 5.065 | 5.120 | 127,765 | +0.03(+0.59%) |
Apr 17, 2020 | 5.000 | 5.150 | 5.000 | 5.090 | 126,700 | +0.09(+1.80%) |
Apr 16, 2020 | 5.000 | 5.020 | 4.900 | 5.000 | 106,904 | +0.09(+1.94%) |
Apr 15, 2020 | 4.940 | 5.000 | 4.900 | 4.905 | 68,530 | -0.08(-1.60%) |
Apr 14, 2020 | 5.000 | 5.050 | 4.950 | 4.985 | 87,457 | +0.00(+0.10%) |
Apr 13, 2020 | 4.710 | 5.000 | 4.710 | 4.980 | 109,580 | -0.01(-0.20%) |
Apr 09, 2020 | 5.000 | 5.050 | 4.886 | 4.990 | 137,400 | +0.01(+0.20%) |
Apr 08, 2020 | 5.000 | 5.000 | 4.890 | 4.980 | 209,685 | +0.20(+4.18%) |
Apr 07, 2020 | 4.810 | 4.830 | 4.670 | 4.780 | 117,083 | +0.03(+0.63%) |
Apr 06, 2020 | 4.690 | 4.750 | 4.530 | 4.750 | 99,512 | +0.18(+3.94%) |
Apr 03, 2020 | 4.575 | 4.660 | 4.550 | 4.570 | 106,000 | -0.08(-1.72%) |
Apr 02, 2020 | 4.550 | 4.650 | 4.520 | 4.650 | 129,453 | +0.08(+1.75%) |
Apr 01, 2020 | 4.625 | 4.660 | 4.550 | 4.570 | 92,317 | -0.04(-0.87%) |
Mar 31, 2020 | 4.650 | 4.670 | 4.560 | 4.610 | 84,724 | -0.06(-1.28%) |
Mar 30, 2020 | 4.510 | 4.730 | 4.500 | 4.670 | 126,193 | +0.07(+1.52%) |
Mar 27, 2020 | 4.595 | 4.670 | 4.500 | 4.600 | 121,200 | -0.19(-3.97%) |
Mar 26, 2020 | 4.620 | 4.850 | 4.570 | 4.790 | 98,863 | +0.17(+3.68%) |
Mar 25, 2020 | 4.780 | 4.810 | 4.620 | 4.620 | 148,586 | -0.07(-1.55%) |
Mar 24, 2020 | 4.575 | 4.700 | 4.530 | 4.692 | 166,995 | +0.26(+5.93%) |
Mar 23, 2020 | 4.550 | 4.600 | 4.250 | 4.430 | 159,996 | -0.07(-1.56%) |
Mar 20, 2020 | 4.550 | 4.650 | 4.450 | 4.500 | 213,200 | +0.10(+2.27%) |
Mar 19, 2020 | 4.390 | 4.500 | 4.320 | 4.400 | 151,280 | +0.01(+0.20%) |
Mar 18, 2020 | 4.540 | 4.580 | 4.200 | 4.391 | 253,896 | -0.23(-4.95%) |
Mar 17, 2020 | 4.395 | 4.640 | 4.390 | 4.620 | 167,054 | +0.32(+7.44%) |
Mar 16, 2020 | 4.710 | 4.710 | 3.870 | 4.300 | 249,988 | -0.67(-13.48%) |
Mar 13, 2020 | 4.920 | 5.020 | 4.650 | 4.970 | 265,500 | +0.41(+8.99%) |
Mar 12, 2020 | 4.620 | 4.890 | 4.530 | 4.560 | 360,617 | -0.50(-9.88%) |
Mar 11, 2020 | 5.175 | 5.200 | 5.060 | 5.060 | 96,014 | -0.14(-2.69%) |
Mar 10, 2020 | 5.200 | 5.270 | 5.180 | 5.200 | 200,827 | +0.04(+0.78%) |
Mar 09, 2020 | 5.020 | 5.200 | 4.950 | 5.160 | 206,821 | -0.12(-2.27%) |
Mar 06, 2020 | 5.355 | 5.380 | 5.230 | 5.280 | 100,200 | -0.16(-2.94%) |
Mar 05, 2020 | 5.420 | 5.560 | 5.400 | 5.440 | 198,987 | -0.11(-1.98%) |
Mar 04, 2020 | 5.400 | 5.550 | 5.400 | 5.550 | 117,248 | +0.19(+3.54%) |
Mar 03, 2020 | 5.410 | 5.470 | 5.290 | 5.360 | 178,250 | -0.01(-0.18%) |
Mar 02, 2020 | 5.150 | 5.370 | 5.150 | 5.370 | 256,555 | +0.37(+7.40%) |
Feb 28, 2020 | 4.990 | 5.110 | 4.870 | 5.000 | 517,900 | -0.17(-3.29%) |
Feb 27, 2020 | 5.230 | 5.300 | 5.150 | 5.170 | 281,615 | -0.13(-2.45%) |
Feb 26, 2020 | 5.330 | 5.400 | 5.260 | 5.300 | 231,027 | -0.03(-0.56%) |
Feb 25, 2020 | 5.400 | 5.470 | 5.320 | 5.330 | 153,924 | +0.06(+1.14%) |
Feb 24, 2020 | 5.240 | 5.390 | 5.180 | 5.270 | 311,209 | -0.18(-3.30%) |
Feb 21, 2020 | 5.515 | 5.530 | 5.420 | 5.450 | 156,200 | -0.10(-1.80%) |
Feb 20, 2020 | 5.600 | 5.610 | 5.500 | 5.550 | 231,094 | -0.14(-2.46%) |
Feb 19, 2020 | 5.700 | 5.740 | 5.590 | 5.690 | 243,598 | +0.14(+2.52%) |
Feb 18, 2020 | 5.620 | 5.650 | 5.540 | 5.550 | 270,762 | -0.18(-3.14%) |
Feb 14, 2020 | 5.775 | 5.830 | 5.710 | 5.730 | 216,300 | -0.04(-0.69%) |
Feb 13, 2020 | 5.790 | 5.860 | 5.760 | 5.770 | 511,187 | -0.11(-1.87%) |
Feb 12, 2020 | 5.730 | 5.920 | 5.730 | 5.880 | 364,580 | +0.31(+5.66%) |
Feb 11, 2020 | 5.520 | 5.600 | 5.520 | 5.565 | 177,123 | +0.12(+2.11%) |
Feb 10, 2020 | 5.470 | 5.510 | 5.415 | 5.450 | 149,234 | -0.07(-1.27%) |
Feb 07, 2020 | 5.630 | 5.630 | 5.500 | 5.520 | 120,600 | -0.14(-2.47%) |
Feb 06, 2020 | 5.595 | 5.660 | 5.550 | 5.660 | 104,332 | +0.12(+2.17%) |
Feb 05, 2020 | 5.580 | 5.650 | 5.500 | 5.540 | 152,813 | -0.04(-0.72%) |
Feb 04, 2020 | 5.500 | 5.600 | 5.470 | 5.580 | 133,392 | +0.09(+1.59%) |
Feb 03, 2020 | 5.415 | 5.550 | 5.400 | 5.492 | 244,706 | +0.07(+1.34%) |
Jan 31, 2020 | 5.500 | 5.540 | 5.350 | 5.420 | 175,000 | -0.15(-2.69%) |
Jan 30, 2020 | 5.625 | 5.650 | 5.500 | 5.570 | 360,270 | -0.44(-7.32%) |
Jan 29, 2020 | 6.030 | 6.080 | 6.010 | 6.010 | 54,916 | +0.01(+0.13%) |
Jan 28, 2020 | 5.980 | 6.040 | 5.910 | 6.002 | 69,435 | +0.02(+0.37%) |
Jan 27, 2020 | 6.020 | 6.040 | 5.880 | 5.980 | 238,780 | -0.18(-2.92%) |
Jan 24, 2020 | 6.230 | 6.230 | 6.120 | 6.160 | 97,900 | -0.07(-1.12%) |
Jan 23, 2020 | 6.150 | 6.230 | 6.130 | 6.230 | 116,745 | +0.01(+0.14%) |
Jan 22, 2020 | 6.175 | 6.230 | 6.150 | 6.221 | 131,009 | +0.08(+1.32%) |
Jan 21, 2020 | 6.150 | 6.200 | 6.100 | 6.140 | 144,088 | +0.01(+0.16%) |
Jan 17, 2020 | 6.170 | 6.220 | 6.100 | 6.130 | 150,900 | +0.09(+1.49%) |
Jan 16, 2020 | 6.040 | 6.076 | 6.010 | 6.040 | 68,766 | +0.00(+0.00%) |
Jan 15, 2020 | 6.080 | 6.080 | 6.010 | 6.040 | 123,482 | +0.00(+0.00%) |
Jan 14, 2020 | 6.060 | 6.080 | 6.010 | 6.040 | 106,432 | +0.00(+0.00%) |
Jan 13, 2020 | 6.030 | 6.060 | 5.970 | 6.040 | 98,316 | +0.03(+0.50%) |
Jan 10, 2020 | 5.930 | 6.030 | 5.930 | 6.010 | 104,600 | +0.14(+2.39%) |
Jan 09, 2020 | 5.920 | 5.980 | 5.844 | 5.870 | 143,000 | -0.04(-0.59%) |
Jan 08, 2020 | 5.940 | 5.940 | 5.840 | 5.905 | 211,194 | -0.13(-2.24%) |
Jan 07, 2020 | 6.060 | 6.070 | 6.000 | 6.040 | 141,504 | -0.06(-0.98%) |
Jan 06, 2020 | 6.110 | 6.110 | 6.020 | 6.100 | 144,989 | -0.06(-0.97%) |
Jan 03, 2020 | 6.200 | 6.200 | 6.130 | 6.160 | 191,900 | -0.04(-0.65%) |
Jan 02, 2020 | 6.180 | 6.200 | 6.120 | 6.200 | 167,119 | +0.08(+1.37%) |
Dec 31, 2019 | 6.055 | 6.130 | 6.020 | 6.116 | 83,200 | +0.09(+1.43%) |
Dec 30, 2019 | 6.095 | 6.100 | 6.030 | 6.030 | 61,496 | -0.05(-0.90%) |
Dec 27, 2019 | 6.100 | 6.110 | 6.060 | 6.085 | 51,400 | +0.05(+0.91%) |
Dec 26, 2019 | 6.030 | 6.090 | 6.010 | 6.030 | 54,340 | +0.00(+0.00%) |
Dec 24, 2019 | 6.040 | 6.070 | 6.000 | 6.030 | 57,700 | -0.04(-0.66%) |
Dec 23, 2019 | 6.070 | 6.080 | 6.010 | 6.070 | 56,802 | -0.01(-0.16%) |
Dec 20, 2019 | 6.100 | 6.140 | 6.050 | 6.080 | 90,500 | -0.09(-1.44%) |
Dec 19, 2019 | 6.185 | 6.210 | 6.100 | 6.169 | 92,427 | +0.04(+0.64%) |
Dec 18, 2019 | 6.050 | 6.130 | 6.050 | 6.130 | 78,320 | +0.08(+1.32%) |
Dec 17, 2019 | 6.036 | 6.050 | 5.980 | 6.050 | 3,265,718 | -0.01(-0.17%) |
Dec 16, 2019 | 6.100 | 6.100 | 6.010 | 6.060 | 79,610 | +0.08(+1.34%) |
Dec 13, 2019 | 6.030 | 6.030 | 5.950 | 5.980 | 101,900 | -0.07(-1.16%) |
Dec 12, 2019 | 5.995 | 6.050 | 5.980 | 6.050 | 113,193 | +0.00(+0.00%) |
Dec 11, 2019 | 5.980 | 6.050 | 5.950 | 6.050 | 79,893 | +0.07(+1.17%) |
Dec 10, 2019 | 5.945 | 6.050 | 5.900 | 5.980 | 68,674 | -0.05(-0.83%) |
Dec 09, 2019 | 6.000 | 6.030 | 5.990 | 6.030 | 147,996 | +0.03(+0.50%) |
Dec 06, 2019 | 5.970 | 6.050 | 5.910 | 6.000 | 135,100 | +0.00(+0.00%) |
Dec 05, 2019 | 5.910 | 6.000 | 5.860 | 6.000 | 143,295 | +0.06(+0.99%) |
Dec 04, 2019 | 5.840 | 5.960 | 5.840 | 5.941 | 91,760 | +0.04(+0.70%) |
Dec 03, 2019 | 5.770 | 5.990 | 5.760 | 5.900 | 163,828 | +0.13(+2.25%) |
Dec 02, 2019 | 5.750 | 5.810 | 5.720 | 5.770 | 95,369 | +0.00(+0.00%) |
Nov 29, 2019 | 5.830 | 5.860 | 5.750 | 5.770 | 103,200 | -0.18(-3.03%) |
Nov 27, 2019 | 5.915 | 5.950 | 5.870 | 5.950 | 78,000 | +0.02(+0.34%) |
Nov 26, 2019 | 5.960 | 6.010 | 5.880 | 5.930 | 158,253 | -0.07(-1.13%) |
Nov 25, 2019 | 5.988 | 6.030 | 5.930 | 5.998 | 133,315 | -0.05(-0.86%) |
Nov 22, 2019 | 6.055 | 6.080 | 6.020 | 6.050 | 153,400 | -0.10(-1.63%) |
Nov 21, 2019 | 6.175 | 6.220 | 6.150 | 6.150 | 151,941 | +0.04(+0.65%) |
Nov 20, 2019 | 6.105 | 6.150 | 6.060 | 6.110 | 359,196 | +0.02(+0.33%) |
Nov 19, 2019 | 6.110 | 6.200 | 6.050 | 6.090 | 128,984 | +0.08(+1.33%) |
Nov 18, 2019 | 6.030 | 6.030 | 5.990 | 6.010 | 98,820 | +0.01(+0.20%) |
Nov 15, 2019 | 5.940 | 6.060 | 5.940 | 5.998 | 141,000 | -0.02(-0.37%) |
Nov 14, 2019 | 5.990 | 6.050 | 5.966 | 6.020 | 231,375 | -0.22(-3.53%) |
Nov 13, 2019 | 6.020 | 6.310 | 6.006 | 6.240 | 153,406 | +0.22(+3.65%) |
Nov 12, 2019 | 6.035 | 6.050 | 5.960 | 6.020 | 123,722 | +0.18(+3.03%) |
Nov 11, 2019 | 5.820 | 5.910 | 5.780 | 5.843 | 168,208 | -0.21(-3.42%) |
Nov 08, 2019 | 6.100 | 6.120 | 6.030 | 6.050 | 81,800 | +0.01(+0.16%) |
Nov 07, 2019 | 5.940 | 6.060 | 5.930 | 6.040 | 124,241 | +0.10(+1.65%) |
Nov 06, 2019 | 6.000 | 6.000 | 5.930 | 5.942 | 70,030 | -0.03(-0.47%) |
Nov 05, 2019 | 6.050 | 6.050 | 5.950 | 5.970 | 141,308 | -0.05(-0.76%) |
Nov 04, 2019 | 5.980 | 6.050 | 5.860 | 6.016 | 290,749 | +0.44(+7.81%) |
Nov 01, 2019 | 5.455 | 5.580 | 5.410 | 5.580 | 184,500 | +0.35(+6.69%) |
Oct 31, 2019 | 5.230 | 5.260 | 5.200 | 5.230 | 74,758 | +0.01(+0.19%) |
Oct 30, 2019 | 5.200 | 5.250 | 5.160 | 5.220 | 73,952 | +0.02(+0.38%) |
Oct 29, 2019 | 5.260 | 5.290 | 5.170 | 5.200 | 196,523 | -0.14(-2.62%) |
Oct 28, 2019 | 5.300 | 5.567 | 5.300 | 5.340 | 102,687 | +0.01(+0.23%) |
Oct 25, 2019 | 5.355 | 5.360 | 5.300 | 5.328 | 104,100 | -0.01(-0.19%) |
Oct 24, 2019 | 5.335 | 5.347 | 5.270 | 5.338 | 131,253 | +0.01(+0.15%) |
Oct 23, 2019 | 5.250 | 5.330 | 5.250 | 5.330 | 150,950 | +0.12(+2.30%) |
Oct 22, 2019 | 5.110 | 5.210 | 5.110 | 5.210 | 144,362 | +0.12(+2.26%) |
Oct 21, 2019 | 5.110 | 5.150 | 5.050 | 5.095 | 93,851 | +0.00(+0.10%) |
Oct 18, 2019 | 5.092 | 5.120 | 5.010 | 5.090 | 113,300 | -0.03(-0.59%) |
Oct 17, 2019 | 4.980 | 5.120 | 4.980 | 5.120 | 117,297 | +0.18(+3.64%) |
Oct 16, 2019 | 5.040 | 5.040 | 4.930 | 4.940 | 89,440 | +0.01(+0.20%) |
Oct 15, 2019 | 4.880 | 4.950 | 4.850 | 4.930 | 110,206 | +0.02(+0.41%) |
Oct 14, 2019 | 4.925 | 4.960 | 4.840 | 4.910 | 98,162 | -0.05(-1.01%) |
Oct 11, 2019 | 4.840 | 4.960 | 4.820 | 4.960 | 126,600 | +0.10(+2.06%) |
Oct 10, 2019 | 4.800 | 4.860 | 4.750 | 4.860 | 66,447 | +0.10(+2.10%) |
Oct 09, 2019 | 4.880 | 4.880 | 4.745 | 4.760 | 50,305 | -0.01(-0.23%) |
Oct 08, 2019 | 4.750 | 4.810 | 4.730 | 4.771 | 65,069 | -0.03(-0.60%) |
Oct 07, 2019 | 4.720 | 4.800 | 4.710 | 4.800 | 53,767 | +0.10(+2.13%) |
Oct 04, 2019 | 4.720 | 4.720 | 4.680 | 4.700 | 59,000 | -0.01(-0.21%) |
Oct 03, 2019 | 4.590 | 4.710 | 4.580 | 4.710 | 98,859 | +0.12(+2.61%) |
Oct 02, 2019 | 4.655 | 4.677 | 4.560 | 4.590 | 107,393 | -0.07(-1.50%) |
Oct 01, 2019 | 4.720 | 4.730 | 4.620 | 4.660 | 98,762 | -0.09(-1.89%) |
Sep 30, 2019 | 4.715 | 4.780 | 4.700 | 4.750 | 72,277 | +0.04(+0.74%) |
Sep 27, 2019 | 4.740 | 4.760 | 4.700 | 4.715 | 82,900 | -0.07(-1.36%) |
Sep 26, 2019 | 4.770 | 4.810 | 4.740 | 4.780 | 51,527 | -0.02(-0.52%) |
Sep 25, 2019 | 4.790 | 4.830 | 4.760 | 4.805 | 91,505 | -0.03(-0.52%) |
Sep 24, 2019 | 4.840 | 4.860 | 4.800 | 4.830 | 107,081 | -0.06(-1.23%) |
Sep 23, 2019 | 4.850 | 4.900 | 4.820 | 4.890 | 92,417 | +0.05(+1.03%) |
Sep 20, 2019 | 4.800 | 4.880 | 4.800 | 4.840 | 64,500 | +0.03(+0.62%) |
Sep 19, 2019 | 4.855 | 4.860 | 4.790 | 4.810 | 231,570 | -0.04(-0.82%) |
Sep 18, 2019 | 4.845 | 4.870 | 4.820 | 4.850 | 73,952 | -0.02(-0.41%) |
Sep 17, 2019 | 4.865 | 4.898 | 4.810 | 4.870 | 198,518 | -0.09(-1.81%) |
Sep 16, 2019 | 5.010 | 5.010 | 4.920 | 4.960 | 85,626 | -0.01(-0.20%) |
Sep 13, 2019 | 4.915 | 5.000 | 4.910 | 4.970 | 78,300 | +0.05(+1.10%) |
Sep 12, 2019 | 4.840 | 4.940 | 4.830 | 4.916 | 116,566 | +0.09(+1.78%) |
Sep 11, 2019 | 4.820 | 4.860 | 4.800 | 4.830 | 75,028 | +0.01(+0.21%) |
Sep 10, 2019 | 4.860 | 4.860 | 4.780 | 4.820 | 141,646 | -0.03(-0.62%) |
Sep 09, 2019 | 4.870 | 4.880 | 4.830 | 4.850 | 126,503 | -0.01(-0.21%) |
Sep 06, 2019 | 4.790 | 4.860 | 4.760 | 4.860 | 126,800 | +0.04(+0.83%) |
Sep 05, 2019 | 4.780 | 4.840 | 4.760 | 4.820 | 77,870 | +0.05(+1.05%) |
Sep 04, 2019 | 4.725 | 4.770 | 4.725 | 4.770 | 86,775 | +0.05(+1.06%) |
Sep 03, 2019 | 4.715 | 4.770 | 4.680 | 4.720 | 150,560 | -0.05(-1.05%) |
Aug 30, 2019 | 4.700 | 4.802 | 4.700 | 4.770 | 91,200 | +0.12(+2.58%) |
Aug 29, 2019 | 4.630 | 4.670 | 4.600 | 4.650 | 93,648 | +0.00(+0.04%) |
Aug 28, 2019 | 4.640 | 4.650 | 4.600 | 4.648 | 149,475 | -0.02(-0.47%) |
Aug 27, 2019 | 4.665 | 4.680 | 4.600 | 4.670 | 156,574 | +0.00(+0.00%) |
Aug 26, 2019 | 4.725 | 4.750 | 4.660 | 4.670 | 61,147 | +0.01(+0.21%) |
Aug 23, 2019 | 4.700 | 4.750 | 4.650 | 4.660 | 113,900 | -0.08(-1.69%) |
Aug 22, 2019 | 4.760 | 4.790 | 4.720 | 4.740 | 76,358 | -0.01(-0.21%) |
Aug 21, 2019 | 4.740 | 4.750 | 4.720 | 4.750 | 95,067 | +0.09(+1.93%) |
Aug 20, 2019 | 4.700 | 4.700 | 4.640 | 4.660 | 118,368 | +0.00(+0.00%) |
Aug 19, 2019 | 4.696 | 4.700 | 4.640 | 4.660 | 102,360 | -0.04(-0.85%) |
Aug 16, 2019 | 4.685 | 4.730 | 4.680 | 4.700 | 68,400 | +0.04(+0.90%) |
Aug 15, 2019 | 4.670 | 4.718 | 4.640 | 4.658 | 64,402 | +0.04(+0.82%) |
Aug 14, 2019 | 4.680 | 4.760 | 4.600 | 4.620 | 83,434 | -0.21(-4.35%) |
Aug 13, 2019 | 4.732 | 4.850 | 4.730 | 4.830 | 71,877 | +0.11(+2.33%) |
Aug 12, 2019 | 4.710 | 4.780 | 4.710 | 4.720 | 67,092 | +0.02(+0.43%) |
Aug 09, 2019 | 4.750 | 4.780 | 4.680 | 4.700 | 68,800 | -0.06(-1.26%) |
Aug 08, 2019 | 4.720 | 4.770 | 4.720 | 4.760 | 88,444 | +0.08(+1.60%) |
Aug 07, 2019 | 4.670 | 4.740 | 4.650 | 4.685 | 85,906 | -0.04(-0.74%) |
Aug 06, 2019 | 4.700 | 4.740 | 4.650 | 4.720 | 105,249 | +0.12(+2.64%) |
Aug 05, 2019 | 4.700 | 4.700 | 4.570 | 4.598 | 182,244 | -0.23(-4.79%) |
Aug 02, 2019 | 4.915 | 4.940 | 4.800 | 4.830 | 207,500 | -0.12(-2.46%) |
Aug 01, 2019 | 5.065 | 5.100 | 4.950 | 4.952 | 110,168 | -0.13(-2.52%) |
Jul 31, 2019 | 5.065 | 5.120 | 5.020 | 5.080 | 107,997 | +0.00(+0.10%) |
Jul 30, 2019 | 5.060 | 5.080 | 5.000 | 5.075 | 214,288 | -0.01(-0.29%) |
Jul 29, 2019 | 5.060 | 5.090 | 5.040 | 5.090 | 127,641 | +0.08(+1.60%) |
Jul 26, 2019 | 5.060 | 5.120 | 4.970 | 5.010 | 110,400 | -0.04(-0.79%) |
Jul 25, 2019 | 5.045 | 5.070 | 5.010 | 5.050 | 68,779 | -0.05(-0.98%) |
Jul 24, 2019 | 5.020 | 5.100 | 5.012 | 5.100 | 109,039 | -0.16(-3.04%) |
Jul 23, 2019 | 5.200 | 5.280 | 5.165 | 5.260 | 157,511 | +0.08(+1.54%) |
Jul 22, 2019 | 5.140 | 5.190 | 5.100 | 5.180 | 120,135 | +0.04(+0.78%) |
Jul 19, 2019 | 5.160 | 5.180 | 5.140 | 5.140 | 132,300 | -0.02(-0.39%) |
Jul 18, 2019 | 5.100 | 5.180 | 5.100 | 5.160 | 78,305 | +0.04(+0.78%) |
Jul 17, 2019 | 5.150 | 5.190 | 5.100 | 5.120 | 86,422 | -0.03(-0.58%) |
Jul 16, 2019 | 5.060 | 5.160 | 5.055 | 5.150 | 66,409 | +0.09(+1.78%) |
Jul 15, 2019 | 5.015 | 5.070 | 5.000 | 5.060 | 78,534 | +0.04(+0.80%) |
Jul 12, 2019 | 5.000 | 5.060 | 4.970 | 5.020 | 76,100 | +0.02(+0.40%) |
Jul 11, 2019 | 5.020 | 5.030 | 4.950 | 5.000 | 122,574 | -0.02(-0.40%) |
Jul 10, 2019 | 4.995 | 5.060 | 4.950 | 5.020 | 83,141 | +0.03(+0.70%) |
Jul 09, 2019 | 5.015 | 5.030 | 4.950 | 4.985 | 84,074 | -0.06(-1.29%) |
Jul 08, 2019 | 4.965 | 5.060 | 4.965 | 5.050 | 90,100 | +0.07(+1.49%) |
Jul 05, 2019 | 5.005 | 5.030 | 4.950 | 4.976 | 148,400 | -0.05(-1.07%) |
Jul 03, 2019 | 5.050 | 5.050 | 4.980 | 5.030 | 49,000 | -0.03(-0.59%) |
Jul 02, 2019 | 5.070 | 5.080 | 5.038 | 5.060 | 77,048 | -0.03(-0.59%) |
Jul 01, 2019 | 5.090 | 5.120 | 5.060 | 5.090 | 172,289 | +0.13(+2.62%) |
Jun 28, 2019 | 4.982 | 5.000 | 4.920 | 4.960 | 35,900 | +0.04(+0.81%) |
Jun 27, 2019 | 4.900 | 4.970 | 4.900 | 4.920 | 96,567 | +0.03(+0.61%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.860 | 4.890 | 83,548 | +0.09(+1.85%) |
Jun 25, 2019 | 4.920 | 4.920 | 4.796 | 4.801 | 139,707 | -0.12(-2.42%) |
Jun 24, 2019 | 4.950 | 4.950 | 4.900 | 4.920 | 112,704 | -0.02(-0.40%) |
Jun 21, 2019 | 4.955 | 4.955 | 4.900 | 4.940 | 64,200 | -0.04(-0.80%) |
Jun 20, 2019 | 5.000 | 5.000 | 4.900 | 4.980 | 104,203 | -0.01(-0.20%) |
Jun 19, 2019 | 4.900 | 5.000 | 4.860 | 4.990 | 170,938 | +0.12(+2.46%) |
Jun 18, 2019 | 4.830 | 4.900 | 4.830 | 4.870 | 152,288 | +0.04(+0.89%) |
Jun 17, 2019 | 4.825 | 4.850 | 4.780 | 4.827 | 148,335 | +0.08(+1.62%) |
Jun 14, 2019 | 4.705 | 4.751 | 4.670 | 4.750 | 91,800 | +0.04(+0.85%) |
Jun 13, 2019 | 4.750 | 4.760 | 4.690 | 4.710 | 68,955 | +0.05(+1.18%) |
Jun 12, 2019 | 4.650 | 4.720 | 4.650 | 4.655 | 93,124 | +0.00(+0.11%) |
Jun 11, 2019 | 4.630 | 4.690 | 4.630 | 4.650 | 68,043 | +0.03(+0.65%) |
Jun 10, 2019 | 4.640 | 4.690 | 4.620 | 4.620 | 225,096 | -0.03(-0.65%) |
Jun 07, 2019 | 4.655 | 4.700 | 4.630 | 4.650 | 144,600 | +0.04(+0.98%) |
Jun 06, 2019 | 4.630 | 4.630 | 4.600 | 4.605 | 297,751 | -0.10(-2.23%) |
Jun 05, 2019 | 4.740 | 4.740 | 4.680 | 4.710 | 743,581 | +0.01(+0.21%) |
Jun 04, 2019 | 4.665 | 4.710 | 4.520 | 4.700 | 555,199 | -0.01(-0.21%) |
Jun 03, 2019 | 4.705 | 4.750 | 4.660 | 4.710 | 102,699 | -0.03(-0.63%) |
May 31, 2019 | 4.695 | 4.770 | 4.695 | 4.740 | 150,900 | -0.04(-0.84%) |
May 30, 2019 | 4.640 | 4.780 | 4.640 | 4.780 | 79,298 | +0.20(+4.37%) |
May 29, 2019 | 4.550 | 4.630 | 4.550 | 4.580 | 71,581 | +0.04(+0.88%) |
May 28, 2019 | 4.500 | 4.550 | 4.490 | 4.540 | 166,670 | +0.03(+0.67%) |
May 24, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 44,700 | -0.01(-0.22%) |
May 23, 2019 | 4.525 | 4.570 | 4.451 | 4.520 | 104,602 | -0.15(-3.21%) |
May 22, 2019 | 4.740 | 4.740 | 4.620 | 4.670 | 72,151 | -0.07(-1.48%) |
May 21, 2019 | 4.720 | 4.800 | 4.700 | 4.740 | 86,128 | +0.08(+1.72%) |
May 20, 2019 | 4.700 | 4.700 | 4.650 | 4.660 | 70,358 | -0.04(-0.85%) |
May 17, 2019 | 4.800 | 4.830 | 4.700 | 4.700 | 92,000 | -0.18(-3.69%) |
May 16, 2019 | 4.930 | 4.970 | 4.860 | 4.880 | 122,293 | -0.12(-2.40%) |
May 15, 2019 | 4.870 | 5.000 | 4.870 | 5.000 | 101,503 | +0.18(+3.73%) |
May 14, 2019 | 4.910 | 4.910 | 4.750 | 4.820 | 222,837 | -0.25(-4.93%) |
May 13, 2019 | 5.130 | 5.130 | 5.020 | 5.070 | 154,619 | -0.35(-6.54%) |
May 10, 2019 | 5.480 | 5.480 | 5.380 | 5.425 | 66,200 | +0.02(+0.46%) |
May 09, 2019 | 5.505 | 5.510 | 5.350 | 5.400 | 115,035 | -0.12(-2.17%) |
May 08, 2019 | 5.540 | 5.540 | 5.476 | 5.519 | 48,951 | +0.01(+0.17%) |
May 07, 2019 | 5.600 | 5.650 | 5.500 | 5.510 | 68,296 | -0.08(-1.47%) |
May 06, 2019 | 5.580 | 5.780 | 5.540 | 5.592 | 123,509 | -0.15(-2.58%) |
May 03, 2019 | 5.715 | 5.748 | 5.690 | 5.740 | 61,600 | +0.07(+1.23%) |
May 02, 2019 | 5.650 | 5.727 | 5.650 | 5.670 | 75,592 | -0.03(-0.53%) |