Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.570 | 3.590 | 3.490 | 3.530 | 508,310 | -0.04(-1.12%) |
Apr 29, 2020 | 3.520 | 3.580 | 3.450 | 3.570 | 519,781 | +0.06(+1.71%) |
Apr 28, 2020 | 3.520 | 3.540 | 3.400 | 3.510 | 361,072 | +0.02(+0.57%) |
Apr 27, 2020 | 3.600 | 3.610 | 3.430 | 3.490 | 473,340 | -0.11(-3.06%) |
Apr 24, 2020 | 3.710 | 3.730 | 3.590 | 3.600 | 279,755 | -0.09(-2.44%) |
Apr 23, 2020 | 3.560 | 3.720 | 3.550 | 3.690 | 743,366 | +0.13(+3.65%) |
Apr 22, 2020 | 3.560 | 3.570 | 3.440 | 3.560 | 376,589 | +0.06(+1.71%) |
Apr 21, 2020 | 3.500 | 3.580 | 3.390 | 3.500 | 355,637 | -0.05(-1.41%) |
Apr 20, 2020 | 3.470 | 3.580 | 3.370 | 3.550 | 430,439 | -0.03(-0.84%) |
Apr 17, 2020 | 3.550 | 3.580 | 3.440 | 3.580 | 447,041 | +0.03(+0.85%) |
Apr 16, 2020 | 3.600 | 3.680 | 3.520 | 3.550 | 280,658 | -0.06(-1.66%) |
Apr 15, 2020 | 3.650 | 3.680 | 3.470 | 3.610 | 302,872 | -0.11(-2.96%) |
Apr 14, 2020 | 3.610 | 3.720 | 3.580 | 3.720 | 224,177 | +0.08(+2.20%) |
Apr 13, 2020 | 3.790 | 3.790 | 3.540 | 3.640 | 290,481 | -0.09(-2.41%) |
Apr 09, 2020 | 3.730 | 3.730 | 3.730 | 0 | -0.09(-2.36%) | |
Apr 08, 2020 | 3.700 | 3.830 | 3.660 | 3.820 | 730,847 | +0.15(+4.09%) |
Apr 07, 2020 | 3.700 | 3.770 | 3.520 | 3.670 | 287,844 | +0.02(+0.55%) |
Apr 06, 2020 | 3.650 | 3.790 | 3.540 | 3.650 | 349,742 | +0.05(+1.39%) |
Apr 03, 2020 | 3.740 | 3.820 | 3.520 | 3.600 | 374,450 | -0.09(-2.44%) |
Apr 02, 2020 | 3.640 | 3.780 | 3.590 | 3.690 | 797,760 | +0.09(+2.50%) |
Apr 01, 2020 | 3.500 | 3.610 | 3.430 | 3.600 | 660,173 | +0.03(+0.84%) |
Mar 31, 2020 | 3.590 | 3.790 | 3.540 | 3.570 | 1,622,798 | +0.05(+1.42%) |
Mar 30, 2020 | 3.650 | 3.800 | 3.300 | 3.520 | 556,124 | -0.18(-4.86%) |
Mar 27, 2020 | 3.530 | 3.750 | 3.470 | 3.700 | 536,360 | +0.10(+2.78%) |
Mar 26, 2020 | 3.690 | 3.820 | 3.540 | 3.600 | 350,283 | -0.09(-2.44%) |
Mar 25, 2020 | 3.650 | 3.880 | 3.550 | 3.690 | 762,017 | +0.03(+0.82%) |
Mar 24, 2020 | 3.490 | 3.710 | 3.450 | 3.660 | 701,513 | +0.28(+8.28%) |
Mar 23, 2020 | 3.490 | 3.570 | 3.270 | 3.380 | 392,918 | -0.10(-2.87%) |
Mar 20, 2020 | 3.230 | 3.800 | 3.120 | 3.480 | 701,354 | +0.36(+11.54%) |
Mar 19, 2020 | 2.780 | 3.290 | 2.780 | 3.120 | 723,313 | +0.30(+10.64%) |
Mar 18, 2020 | 3.120 | 3.200 | 2.690 | 2.820 | 617,337 | -0.32(-10.19%) |
Mar 17, 2020 | 3.230 | 3.290 | 2.910 | 3.140 | 319,729 | -0.08(-2.48%) |
Mar 16, 2020 | 3.300 | 3.440 | 3.140 | 3.220 | 516,777 | -0.18(-5.29%) |
Mar 13, 2020 | 3.340 | 3.480 | 3.270 | 3.400 | 625,914 | +0.25(+7.94%) |
Mar 12, 2020 | 3.510 | 3.540 | 3.120 | 3.150 | 759,496 | -0.49(-13.46%) |
Mar 11, 2020 | 3.620 | 3.870 | 3.570 | 3.640 | 533,628 | -0.16(-4.21%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.540 | 3.800 | 757,748 | -0.06(-1.55%) |
Mar 09, 2020 | 3.050 | 3.940 | 3.050 | 3.860 | 3,288,976 | -0.30(-7.21%) |
Mar 06, 2020 | 4.220 | 4.250 | 4.110 | 4.160 | 589,547 | -0.13(-3.03%) |
Mar 05, 2020 | 4.290 | 4.360 | 4.230 | 4.290 | 571,633 | -0.06(-1.38%) |
Mar 04, 2020 | 4.360 | 4.420 | 4.280 | 4.350 | 295,203 | +0.06(+1.40%) |
Mar 03, 2020 | 4.400 | 4.430 | 4.290 | 4.290 | 423,548 | -0.02(-0.46%) |
Mar 02, 2020 | 4.300 | 4.380 | 4.210 | 4.310 | 237,094 | +0.03(+0.70%) |
Feb 28, 2020 | 4.230 | 4.280 | 4.100 | 4.280 | 325,091 | -0.06(-1.38%) |
Feb 27, 2020 | 4.330 | 4.470 | 4.250 | 4.340 | 291,016 | -0.10(-2.25%) |
Feb 26, 2020 | 4.400 | 4.520 | 4.380 | 4.440 | 268,799 | +0.01(+0.23%) |
Feb 25, 2020 | 4.500 | 4.540 | 4.430 | 4.430 | 300,090 | -0.07(-1.56%) |
Feb 24, 2020 | 4.500 | 4.560 | 4.360 | 4.500 | 464,357 | -0.13(-2.81%) |
Feb 21, 2020 | 4.560 | 4.640 | 4.420 | 4.630 | 274,939 | +0.05(+1.09%) |
Feb 20, 2020 | 4.570 | 4.620 | 4.520 | 4.580 | 171,178 | +0.01(+0.22%) |
Feb 19, 2020 | 4.600 | 4.600 | 4.520 | 4.570 | 70,689 | -0.01(-0.22%) |
Feb 18, 2020 | 4.520 | 4.580 | 4.470 | 4.580 | 166,529 | +0.03(+0.66%) |
Feb 14, 2020 | 4.550 | 4.550 | 4.550 | 0 | +0.08(+1.79%) | |
Feb 13, 2020 | 4.340 | 4.480 | 4.340 | 4.470 | 352,103 | +0.12(+2.76%) |
Feb 12, 2020 | 4.360 | 4.400 | 4.280 | 4.350 | 379,969 | +0.10(+2.35%) |
Feb 11, 2020 | 4.310 | 4.340 | 4.240 | 4.250 | 138,901 | -0.05(-1.16%) |
Feb 10, 2020 | 4.340 | 4.350 | 4.280 | 4.300 | 117,952 | -0.04(-0.92%) |
Feb 07, 2020 | 4.390 | 4.400 | 4.320 | 4.340 | 160,727 | -0.08(-1.81%) |
Feb 06, 2020 | 4.430 | 4.460 | 4.350 | 4.420 | 215,294 | -0.02(-0.45%) |
Feb 05, 2020 | 4.320 | 4.450 | 4.320 | 4.440 | 197,260 | +0.17(+3.98%) |
Feb 04, 2020 | 4.290 | 4.320 | 4.250 | 4.270 | 262,721 | +0.03(+0.71%) |
Feb 03, 2020 | 4.240 | 4.300 | 4.210 | 4.240 | 501,680 | -0.02(-0.47%) |
Jan 31, 2020 | 4.160 | 4.290 | 4.140 | 4.260 | 489,221 | +0.02(+0.47%) |
Jan 30, 2020 | 4.190 | 4.240 | 4.150 | 4.240 | 1,045,728 | +0.01(+0.24%) |
Jan 29, 2020 | 4.280 | 4.280 | 4.190 | 4.230 | 285,333 | -0.04(-0.94%) |
Jan 28, 2020 | 4.250 | 4.290 | 4.220 | 4.270 | 156,022 | +0.03(+0.71%) |
Jan 27, 2020 | 4.250 | 4.280 | 4.230 | 4.240 | 514,468 | -0.07(-1.62%) |
Jan 24, 2020 | 4.400 | 4.400 | 4.260 | 4.310 | 876,465 | -0.04(-0.92%) |
Jan 23, 2020 | 4.320 | 4.370 | 4.270 | 4.350 | 3,357,340 | -0.01(-0.23%) |
Jan 22, 2020 | 4.330 | 4.360 | 4.290 | 4.360 | 367,141 | +0.03(+0.69%) |
Jan 21, 2020 | 4.350 | 4.370 | 4.320 | 4.330 | 146,843 | -0.06(-1.37%) |
Jan 20, 2020 | 4.340 | 4.530 | 4.280 | 4.390 | 164,177 | +0.05(+1.15%) |
Jan 17, 2020 | 4.340 | 4.350 | 4.300 | 4.340 | 209,512 | +0.00(+0.00%) |
Jan 16, 2020 | 4.400 | 4.420 | 4.320 | 4.340 | 309,754 | -0.04(-0.91%) |
Jan 15, 2020 | 4.440 | 4.440 | 4.370 | 4.380 | 164,394 | -0.06(-1.35%) |
Jan 14, 2020 | 4.500 | 4.500 | 4.410 | 4.440 | 198,722 | -0.05(-1.11%) |
Jan 13, 2020 | 4.480 | 4.510 | 4.430 | 4.490 | 116,515 | -0.01(-0.22%) |
Jan 10, 2020 | 4.560 | 4.560 | 4.470 | 4.500 | 125,103 | -0.06(-1.32%) |
Jan 09, 2020 | 4.500 | 4.570 | 4.480 | 4.560 | 95,380 | +0.05(+1.11%) |
Jan 08, 2020 | 4.590 | 4.610 | 4.480 | 4.510 | 275,141 | -0.09(-1.96%) |
Jan 07, 2020 | 4.690 | 4.690 | 4.570 | 4.600 | 209,898 | -0.07(-1.50%) |
Jan 06, 2020 | 4.700 | 4.740 | 4.630 | 4.670 | 237,841 | -0.04(-0.85%) |
Jan 03, 2020 | 4.670 | 4.730 | 4.660 | 4.710 | 215,967 | +0.04(+0.86%) |
Jan 02, 2020 | 4.690 | 4.740 | 4.600 | 4.670 | 329,404 | +0.00(+0.00%) |
Dec 31, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.04(-0.85%) | |
Dec 30, 2019 | 4.730 | 4.780 | 4.690 | 4.710 | 311,491 | -0.01(-0.21%) |
Dec 27, 2019 | 4.730 | 4.780 | 4.640 | 4.720 | 394,672 | +0.00(+0.00%) |
Dec 24, 2019 | 4.720 | 4.720 | 4.720 | 0 | +0.08(+1.72%) | |
Dec 23, 2019 | 4.630 | 4.680 | 4.580 | 4.640 | 147,926 | +0.02(+0.43%) |
Dec 20, 2019 | 4.670 | 4.680 | 4.600 | 4.620 | 125,315 | -0.05(-1.07%) |
Dec 19, 2019 | 4.590 | 4.730 | 4.580 | 4.670 | 608,922 | +0.09(+1.97%) |
Dec 18, 2019 | 4.530 | 4.630 | 4.520 | 4.580 | 396,721 | +0.03(+0.66%) |
Dec 17, 2019 | 4.540 | 4.650 | 4.510 | 4.550 | 181,271 | +0.01(+0.22%) |
Dec 16, 2019 | 4.490 | 4.570 | 4.430 | 4.540 | 410,220 | +0.06(+1.34%) |
Dec 13, 2019 | 4.510 | 4.520 | 4.440 | 4.480 | 211,154 | -0.04(-0.88%) |
Dec 12, 2019 | 4.480 | 4.620 | 4.420 | 4.520 | 388,316 | +0.04(+0.89%) |
Dec 11, 2019 | 4.510 | 4.510 | 4.460 | 4.480 | 2,975,186 | -0.04(-0.88%) |
Dec 10, 2019 | 4.490 | 4.540 | 4.440 | 4.520 | 215,893 | +0.02(+0.44%) |
Dec 09, 2019 | 4.500 | 4.590 | 4.480 | 4.500 | 305,153 | +0.00(+0.00%) |
Dec 06, 2019 | 4.530 | 4.630 | 4.490 | 4.500 | 404,570 | +0.01(+0.22%) |
Dec 05, 2019 | 4.420 | 4.540 | 4.400 | 4.490 | 233,599 | +0.09(+2.05%) |
Dec 04, 2019 | 4.250 | 4.440 | 4.250 | 4.400 | 267,820 | +0.13(+3.04%) |
Dec 03, 2019 | 4.310 | 4.350 | 4.260 | 4.270 | 332,339 | -0.06(-1.39%) |
Dec 02, 2019 | 4.540 | 4.540 | 4.310 | 4.330 | 382,515 | -0.19(-4.20%) |
Nov 29, 2019 | 4.290 | 4.570 | 4.290 | 4.520 | 308,342 | +0.21(+4.87%) |
Nov 28, 2019 | 4.340 | 4.380 | 4.280 | 4.310 | 252,961 | -0.05(-1.15%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.280 | 4.360 | 414,866 | +0.00(+0.00%) |
Nov 26, 2019 | 4.490 | 4.490 | 4.320 | 4.360 | 640,187 | -0.17(-3.75%) |
Nov 25, 2019 | 4.540 | 4.660 | 4.500 | 4.530 | 238,771 | -0.01(-0.22%) |
Nov 22, 2019 | 4.590 | 4.630 | 4.530 | 4.540 | 127,302 | -0.04(-0.87%) |
Nov 21, 2019 | 4.540 | 4.600 | 4.500 | 4.580 | 113,168 | +0.00(+0.00%) |
Nov 20, 2019 | 4.640 | 4.640 | 4.480 | 4.580 | 95,250 | -0.06(-1.29%) |
Nov 19, 2019 | 4.730 | 4.730 | 4.640 | 4.640 | 99,836 | -0.09(-1.90%) |
Nov 18, 2019 | 4.770 | 4.770 | 4.650 | 4.730 | 248,406 | -0.03(-0.63%) |
Nov 15, 2019 | 4.710 | 4.760 | 4.700 | 4.760 | 189,130 | +0.04(+0.85%) |
Nov 14, 2019 | 4.760 | 4.800 | 4.690 | 4.720 | 67,953 | -0.04(-0.84%) |
Nov 13, 2019 | 4.860 | 4.860 | 4.730 | 4.760 | 112,025 | -0.13(-2.66%) |
Nov 12, 2019 | 4.810 | 4.910 | 4.810 | 4.890 | 271,092 | +0.08(+1.66%) |
Nov 11, 2019 | 4.850 | 4.850 | 4.760 | 4.810 | 130,278 | -0.05(-1.03%) |
Nov 08, 2019 | 4.820 | 4.930 | 4.760 | 4.860 | 217,902 | +0.06(+1.25%) |
Nov 07, 2019 | 4.820 | 4.820 | 4.770 | 4.800 | 155,554 | -0.02(-0.41%) |
Nov 06, 2019 | 4.800 | 4.850 | 4.730 | 4.820 | 292,980 | +0.01(+0.21%) |
Nov 05, 2019 | 4.710 | 4.880 | 4.700 | 4.810 | 330,592 | +0.09(+1.91%) |
Nov 04, 2019 | 4.900 | 4.900 | 4.690 | 4.720 | 224,314 | -0.18(-3.67%) |
Nov 01, 2019 | 4.850 | 4.990 | 4.820 | 4.900 | 641,270 | +0.05(+1.03%) |
Oct 31, 2019 | 4.710 | 4.880 | 4.670 | 4.850 | 773,498 | +0.15(+3.19%) |
Oct 30, 2019 | 4.670 | 4.770 | 4.560 | 4.700 | 400,336 | +0.02(+0.43%) |
Oct 29, 2019 | 4.650 | 4.890 | 4.640 | 4.680 | 593,855 | +0.00(+0.00%) |
Oct 28, 2019 | 4.680 | 4.700 | 4.610 | 4.680 | 179,704 | +0.00(+0.00%) |
Oct 25, 2019 | 4.430 | 4.760 | 4.430 | 4.680 | 320,331 | +0.25(+5.64%) |
Oct 24, 2019 | 4.420 | 4.460 | 4.350 | 4.430 | 135,957 | +0.07(+1.61%) |
Oct 23, 2019 | 4.320 | 4.360 | 4.300 | 4.360 | 74,932 | +0.04(+0.93%) |
Oct 22, 2019 | 4.260 | 4.340 | 4.260 | 4.320 | 54,984 | +0.02(+0.47%) |
Oct 21, 2019 | 4.300 | 4.310 | 4.280 | 4.300 | 46,964 | -0.01(-0.23%) |
Oct 18, 2019 | 4.300 | 4.320 | 4.280 | 4.310 | 94,961 | +0.03(+0.70%) |
Oct 17, 2019 | 4.240 | 4.280 | 4.190 | 4.280 | 88,734 | +0.04(+0.94%) |
Oct 16, 2019 | 4.250 | 4.330 | 4.220 | 4.240 | 42,932 | -0.01(-0.24%) |
Oct 15, 2019 | 4.420 | 4.420 | 4.220 | 4.250 | 97,004 | -0.10(-2.30%) |
Oct 11, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.02(+0.46%) | |
Oct 10, 2019 | 4.350 | 4.370 | 4.300 | 4.330 | 46,998 | +0.06(+1.41%) |
Oct 09, 2019 | 4.360 | 4.360 | 4.200 | 4.270 | 82,679 | -0.06(-1.39%) |
Oct 08, 2019 | 4.300 | 4.360 | 4.240 | 4.330 | 102,766 | -0.05(-1.14%) |
Oct 07, 2019 | 4.490 | 4.510 | 4.360 | 4.380 | 96,348 | -0.12(-2.67%) |
Oct 04, 2019 | 4.530 | 4.540 | 4.410 | 4.500 | 133,872 | +0.08(+1.81%) |
Oct 03, 2019 | 4.280 | 4.470 | 4.210 | 4.420 | 285,715 | +0.14(+3.27%) |
Oct 02, 2019 | 4.450 | 4.480 | 4.260 | 4.280 | 165,904 | -0.15(-3.39%) |
Oct 01, 2019 | 4.480 | 4.630 | 4.390 | 4.430 | 141,492 | -0.10(-2.21%) |
Sep 30, 2019 | 4.560 | 4.610 | 4.460 | 4.530 | 221,958 | -0.06(-1.31%) |
Sep 27, 2019 | 4.560 | 4.610 | 4.520 | 4.590 | 76,084 | +0.00(+0.00%) |
Sep 26, 2019 | 4.650 | 4.680 | 4.560 | 4.590 | 104,078 | -0.06(-1.29%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.590 | 4.650 | 142,438 | -0.05(-1.06%) |
Sep 24, 2019 | 4.690 | 4.720 | 4.660 | 4.700 | 90,200 | -0.01(-0.21%) |
Sep 23, 2019 | 4.650 | 4.760 | 4.640 | 4.710 | 164,755 | +0.06(+1.29%) |
Sep 20, 2019 | 4.720 | 4.730 | 4.640 | 4.650 | 20,973 | -0.11(-2.31%) |
Sep 19, 2019 | 4.660 | 4.770 | 4.620 | 4.760 | 93,003 | +0.08(+1.71%) |
Sep 18, 2019 | 4.670 | 4.710 | 4.640 | 4.680 | 37,872 | -0.01(-0.21%) |
Sep 17, 2019 | 4.710 | 4.850 | 4.660 | 4.690 | 105,354 | -0.04(-0.85%) |
Sep 16, 2019 | 4.660 | 4.810 | 4.660 | 4.730 | 240,638 | +0.10(+2.16%) |
Sep 13, 2019 | 4.620 | 4.670 | 4.610 | 4.630 | 39,346 | +0.01(+0.22%) |
Sep 12, 2019 | 4.610 | 4.730 | 4.610 | 4.620 | 38,185 | -0.01(-0.22%) |
Sep 11, 2019 | 4.700 | 4.730 | 4.600 | 4.630 | 54,639 | -0.06(-1.28%) |
Sep 10, 2019 | 4.670 | 4.760 | 4.670 | 4.690 | 47,112 | +0.02(+0.43%) |
Sep 09, 2019 | 4.700 | 4.710 | 4.630 | 4.670 | 133,122 | -0.02(-0.43%) |
Sep 06, 2019 | 4.730 | 4.740 | 4.670 | 4.690 | 100,480 | -0.06(-1.26%) |
Sep 05, 2019 | 4.810 | 4.820 | 4.740 | 4.750 | 77,877 | -0.05(-1.04%) |
Sep 04, 2019 | 4.830 | 4.860 | 4.800 | 4.800 | 142,755 | -0.01(-0.21%) |
Sep 03, 2019 | 4.790 | 4.860 | 4.780 | 4.810 | 125,116 | +0.02(+0.42%) |
Aug 30, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.05(+1.05%) | |
Aug 29, 2019 | 4.610 | 4.790 | 4.580 | 4.740 | 272,777 | +0.14(+3.04%) |
Aug 28, 2019 | 4.610 | 4.670 | 4.480 | 4.600 | 207,315 | -0.02(-0.43%) |
Aug 27, 2019 | 4.460 | 4.630 | 4.390 | 4.620 | 483,702 | +0.16(+3.59%) |
Aug 26, 2019 | 4.550 | 4.630 | 4.450 | 4.460 | 261,301 | -0.02(-0.45%) |
Aug 23, 2019 | 4.680 | 4.710 | 4.450 | 4.480 | 106,972 | -0.17(-3.66%) |
Aug 22, 2019 | 4.720 | 4.730 | 4.630 | 4.650 | 51,167 | -0.05(-1.06%) |
Aug 21, 2019 | 4.640 | 4.780 | 4.630 | 4.700 | 82,948 | -0.03(-0.63%) |
Aug 20, 2019 | 4.780 | 4.790 | 4.700 | 4.730 | 51,628 | -0.07(-1.46%) |
Aug 19, 2019 | 4.700 | 4.810 | 4.690 | 4.800 | 105,233 | +0.10(+2.13%) |
Aug 16, 2019 | 4.680 | 4.720 | 4.640 | 4.700 | 132,958 | +0.02(+0.43%) |
Aug 15, 2019 | 4.680 | 4.730 | 4.620 | 4.680 | 92,501 | -0.01(-0.21%) |
Aug 14, 2019 | 4.750 | 4.750 | 4.660 | 4.690 | 101,845 | -0.10(-2.09%) |
Aug 13, 2019 | 4.790 | 4.810 | 4.610 | 4.790 | 144,954 | +0.01(+0.21%) |
Aug 12, 2019 | 4.810 | 4.810 | 4.660 | 4.780 | 132,506 | -0.04(-0.83%) |
Aug 09, 2019 | 4.630 | 4.860 | 4.630 | 4.820 | 355,284 | -0.10(-2.03%) |
Aug 08, 2019 | 4.790 | 4.950 | 4.750 | 4.920 | 181,159 | +0.15(+3.14%) |
Aug 07, 2019 | 4.760 | 4.800 | 4.680 | 4.770 | 155,003 | -0.02(-0.42%) |
Aug 06, 2019 | 4.830 | 4.880 | 4.740 | 4.790 | 203,951 | -0.12(-2.44%) |
Aug 02, 2019 | 4.910 | 4.910 | 4.910 | 0 | -0.08(-1.60%) | |
Aug 01, 2019 | 5.050 | 5.050 | 4.980 | 4.990 | 201,931 | -0.04(-0.80%) |
Jul 31, 2019 | 4.910 | 5.040 | 4.910 | 5.030 | 444,570 | +0.11(+2.24%) |
Jul 30, 2019 | 4.960 | 4.960 | 4.800 | 4.920 | 427,804 | -0.02(-0.40%) |
Jul 29, 2019 | 4.900 | 4.970 | 4.870 | 4.940 | 1,145,122 | +0.11(+2.28%) |
Jul 26, 2019 | 4.690 | 4.860 | 4.600 | 4.830 | 920,767 | +0.09(+1.90%) |
Jul 25, 2019 | 4.540 | 4.790 | 4.540 | 4.740 | 500,951 | +0.19(+4.18%) |
Jul 24, 2019 | 4.540 | 4.590 | 4.490 | 4.550 | 224,384 | +0.00(+0.00%) |
Jul 23, 2019 | 4.560 | 4.590 | 4.520 | 4.550 | 50,760 | -0.04(-0.87%) |
Jul 22, 2019 | 4.490 | 4.610 | 4.460 | 4.590 | 198,223 | +0.10(+2.23%) |
Jul 19, 2019 | 4.500 | 4.500 | 4.440 | 4.490 | 67,410 | -0.01(-0.22%) |
Jul 18, 2019 | 4.500 | 4.510 | 4.440 | 4.500 | 133,817 | -0.03(-0.66%) |
Jul 17, 2019 | 4.510 | 4.550 | 4.480 | 4.530 | 390,572 | +0.00(+0.00%) |
Jul 16, 2019 | 4.550 | 4.570 | 4.490 | 4.530 | 150,263 | +0.02(+0.44%) |
Jul 15, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 74,489 | -0.01(-0.22%) |
Jul 12, 2019 | 4.560 | 4.570 | 4.440 | 4.520 | 99,158 | -0.02(-0.44%) |
Jul 11, 2019 | 4.560 | 4.640 | 4.540 | 4.540 | 161,496 | -0.04(-0.87%) |
Jul 10, 2019 | 4.460 | 4.590 | 4.440 | 4.580 | 289,500 | +0.12(+2.69%) |
Jul 09, 2019 | 4.410 | 4.460 | 4.360 | 4.460 | 58,488 | +0.05(+1.13%) |
Jul 08, 2019 | 4.380 | 4.420 | 4.340 | 4.410 | 74,601 | +0.06(+1.38%) |
Jul 05, 2019 | 4.350 | 4.380 | 4.290 | 4.350 | 48,150 | -0.01(-0.23%) |
Jul 04, 2019 | 4.380 | 4.380 | 4.300 | 4.360 | 31,064 | -0.04(-0.91%) |
Jul 03, 2019 | 4.360 | 4.420 | 4.310 | 4.400 | 160,769 | +0.02(+0.46%) |
Jul 02, 2019 | 4.440 | 4.480 | 4.340 | 4.380 | 166,658 | -0.02(-0.45%) |
Jun 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
Jun 27, 2019 | 4.410 | 4.430 | 4.340 | 4.390 | 208,640 | -0.02(-0.45%) |
Jun 26, 2019 | 4.370 | 4.440 | 4.340 | 4.410 | 244,685 | +0.04(+0.92%) |
Jun 25, 2019 | 4.340 | 4.380 | 4.300 | 4.370 | 85,311 | +0.03(+0.69%) |
Jun 24, 2019 | 4.420 | 4.460 | 4.300 | 4.340 | 208,077 | -0.17(-3.77%) |
Jun 21, 2019 | 4.290 | 4.540 | 4.290 | 4.510 | 305,028 | +0.22(+5.13%) |
Jun 20, 2019 | 4.190 | 4.310 | 4.190 | 4.290 | 155,235 | +0.12(+2.88%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.120 | 4.170 | 37,125 | -0.06(-1.42%) |
Jun 18, 2019 | 4.220 | 4.240 | 4.160 | 4.230 | 73,495 | +0.04(+0.95%) |
Jun 17, 2019 | 4.190 | 4.200 | 4.090 | 4.190 | 69,815 | +0.00(+0.00%) |
Jun 14, 2019 | 4.260 | 4.260 | 4.160 | 4.190 | 88,794 | -0.04(-0.95%) |
Jun 13, 2019 | 4.180 | 4.230 | 4.160 | 4.230 | 127,932 | +0.07(+1.68%) |
Jun 12, 2019 | 4.120 | 4.180 | 4.080 | 4.160 | 108,049 | +0.16(+4.00%) |
Jun 11, 2019 | 4.020 | 4.020 | 3.980 | 4.000 | 50,777 | +0.01(+0.25%) |
Jun 10, 2019 | 4.000 | 4.020 | 3.950 | 3.990 | 50,371 | +0.00(+0.00%) |
Jun 07, 2019 | 4.060 | 4.060 | 3.990 | 3.990 | 233,140 | -0.07(-1.72%) |
Jun 06, 2019 | 4.110 | 4.110 | 4.050 | 4.060 | 78,692 | -0.05(-1.22%) |
Jun 05, 2019 | 4.150 | 4.160 | 4.070 | 4.110 | 128,070 | -0.04(-0.96%) |
Jun 04, 2019 | 4.120 | 4.150 | 4.090 | 4.150 | 48,145 | +0.05(+1.22%) |
Jun 03, 2019 | 4.100 | 4.110 | 4.040 | 4.100 | 52,578 | +0.01(+0.24%) |
May 31, 2019 | 4.020 | 4.110 | 4.020 | 4.090 | 153,527 | +0.04(+0.99%) |
May 30, 2019 | 4.070 | 4.090 | 4.050 | 4.050 | 88,759 | -0.02(-0.49%) |
May 29, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 43,732 | -0.01(-0.25%) |
May 28, 2019 | 4.070 | 4.110 | 4.040 | 4.080 | 72,107 | +0.02(+0.49%) |
May 27, 2019 | 4.050 | 4.090 | 4.000 | 4.060 | 24,934 | -0.01(-0.25%) |
May 24, 2019 | 4.010 | 4.080 | 3.940 | 4.070 | 171,968 | +0.04(+0.99%) |
May 23, 2019 | 3.980 | 4.040 | 3.930 | 4.030 | 243,403 | +0.00(+0.00%) |
May 22, 2019 | 4.050 | 4.060 | 3.990 | 4.030 | 105,431 | -0.03(-0.74%) |
May 21, 2019 | 4.030 | 4.080 | 3.950 | 4.060 | 129,060 | -0.01(-0.25%) |
May 17, 2019 | 4.070 | 4.070 | 4.070 | 0 | -0.04(-0.97%) | |
May 16, 2019 | 4.080 | 4.150 | 4.080 | 4.110 | 71,652 | +0.01(+0.24%) |
May 15, 2019 | 4.110 | 4.140 | 4.100 | 4.100 | 59,866 | -0.03(-0.73%) |
May 14, 2019 | 4.130 | 4.160 | 4.110 | 4.130 | 56,041 | +0.00(+0.00%) |
May 13, 2019 | 4.160 | 4.210 | 4.100 | 4.130 | 87,641 | -0.04(-0.96%) |
May 10, 2019 | 4.120 | 4.180 | 4.100 | 4.170 | 114,996 | +0.05(+1.21%) |
May 09, 2019 | 4.060 | 4.130 | 4.060 | 4.120 | 102,142 | +0.02(+0.49%) |
May 08, 2019 | 4.120 | 4.130 | 4.070 | 4.100 | 116,489 | -0.02(-0.49%) |
May 07, 2019 | 4.170 | 4.180 | 4.030 | 4.120 | 161,897 | -0.05(-1.20%) |
May 06, 2019 | 4.050 | 4.180 | 4.000 | 4.170 | 168,387 | +0.11(+2.71%) |
May 03, 2019 | 4.090 | 4.090 | 3.970 | 4.060 | 238,791 | +0.02(+0.50%) |
May 02, 2019 | 4.050 | 4.060 | 4.000 | 4.040 | 368,833 | -0.07(-1.70%) |