Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.440 | 6.630 | 6.280 | 6.550 | 47,900 | +0.17(+2.66%) |
May 28, 2020 | 6.320 | 6.690 | 6.260 | 6.380 | 103,897 | +0.05(+0.79%) |
May 27, 2020 | 6.370 | 6.510 | 6.168 | 6.330 | 56,437 | +0.06(+0.96%) |
May 26, 2020 | 6.700 | 6.750 | 6.140 | 6.270 | 110,045 | -0.38(-5.71%) |
May 22, 2020 | 6.810 | 6.880 | 6.590 | 6.650 | 38,300 | -0.10(-1.48%) |
May 21, 2020 | 6.920 | 6.920 | 6.600 | 6.750 | 113,035 | -0.17(-2.46%) |
May 20, 2020 | 6.750 | 6.980 | 6.690 | 6.920 | 98,089 | +0.23(+3.44%) |
May 19, 2020 | 6.430 | 6.770 | 6.420 | 6.690 | 73,369 | +0.21(+3.24%) |
May 18, 2020 | 6.740 | 7.100 | 6.480 | 6.480 | 167,156 | -0.11(-1.67%) |
May 15, 2020 | 6.390 | 6.730 | 6.390 | 6.590 | 108,900 | +0.19(+2.97%) |
May 14, 2020 | 6.490 | 6.800 | 5.830 | 6.400 | 195,844 | +0.11(+1.75%) |
May 13, 2020 | 6.700 | 6.744 | 6.050 | 6.290 | 152,585 | -0.41(-6.12%) |
May 12, 2020 | 6.720 | 7.170 | 6.650 | 6.700 | 196,544 | -0.01(-0.15%) |
May 11, 2020 | 6.390 | 6.800 | 6.150 | 6.710 | 149,013 | +0.32(+5.01%) |
May 08, 2020 | 6.270 | 6.440 | 6.200 | 6.390 | 65,200 | +0.11(+1.75%) |
May 07, 2020 | 6.010 | 6.280 | 6.010 | 6.280 | 56,143 | +0.24(+3.97%) |
May 06, 2020 | 6.010 | 6.150 | 5.920 | 6.040 | 57,624 | +0.13(+2.20%) |
May 05, 2020 | 6.270 | 6.366 | 5.860 | 5.910 | 61,868 | -0.15(-2.48%) |
May 04, 2020 | 6.000 | 6.060 | 5.590 | 6.060 | 115,992 | +0.14(+2.36%) |
May 01, 2020 | 6.120 | 6.520 | 5.810 | 5.920 | 125,300 | -0.26(-4.21%) |
Apr 30, 2020 | 6.260 | 6.410 | 6.150 | 6.180 | 86,178 | -0.14(-2.22%) |
Apr 29, 2020 | 6.450 | 6.500 | 6.270 | 6.320 | 65,126 | -0.08(-1.25%) |
Apr 28, 2020 | 6.510 | 6.615 | 6.261 | 6.400 | 87,009 | -0.02(-0.31%) |
Apr 27, 2020 | 6.250 | 6.615 | 6.250 | 6.420 | 141,715 | +0.17(+2.72%) |
Apr 24, 2020 | 6.530 | 6.650 | 6.210 | 6.250 | 104,000 | -0.27(-4.14%) |
Apr 23, 2020 | 6.520 | 6.800 | 6.460 | 6.520 | 110,850 | -0.03(-0.46%) |
Apr 22, 2020 | 6.520 | 6.750 | 6.310 | 6.550 | 90,965 | -0.01(-0.15%) |
Apr 21, 2020 | 6.660 | 6.900 | 6.420 | 6.560 | 151,071 | -0.08(-1.20%) |
Apr 20, 2020 | 6.350 | 6.900 | 6.350 | 6.640 | 179,993 | +0.27(+4.24%) |
Apr 17, 2020 | 6.710 | 6.970 | 6.310 | 6.370 | 135,100 | -0.28(-4.21%) |
Apr 16, 2020 | 7.180 | 7.180 | 6.400 | 6.650 | 247,751 | -0.43(-6.07%) |
Apr 15, 2020 | 6.970 | 7.400 | 6.780 | 7.080 | 180,662 | +0.08(+1.14%) |
Apr 14, 2020 | 6.720 | 7.287 | 6.720 | 7.000 | 262,417 | +0.38(+5.74%) |
Apr 13, 2020 | 6.500 | 6.750 | 6.010 | 6.620 | 228,218 | +0.24(+3.76%) |
Apr 09, 2020 | 6.050 | 6.490 | 5.890 | 6.380 | 293,900 | +0.45(+7.59%) |
Apr 08, 2020 | 5.600 | 6.140 | 5.540 | 5.930 | 170,557 | +0.43(+7.82%) |
Apr 07, 2020 | 5.790 | 5.800 | 5.250 | 5.500 | 192,170 | -0.05(-0.90%) |
Apr 06, 2020 | 5.480 | 5.750 | 5.300 | 5.550 | 156,546 | +0.39(+7.56%) |
Apr 03, 2020 | 5.140 | 5.280 | 4.820 | 5.160 | 113,000 | +0.03(+0.58%) |
Apr 02, 2020 | 5.190 | 5.495 | 5.110 | 5.130 | 73,808 | -0.03(-0.58%) |
Apr 01, 2020 | 5.500 | 5.620 | 5.020 | 5.160 | 73,786 | -0.34(-6.18%) |
Mar 31, 2020 | 5.530 | 5.860 | 5.390 | 5.500 | 82,084 | -0.03(-0.54%) |
Mar 30, 2020 | 5.920 | 6.240 | 5.385 | 5.530 | 182,674 | -0.39(-6.59%) |
Mar 27, 2020 | 5.640 | 6.080 | 5.510 | 5.920 | 128,400 | +0.28(+4.96%) |
Mar 26, 2020 | 5.480 | 5.840 | 5.270 | 5.640 | 158,819 | +0.27(+5.03%) |
Mar 25, 2020 | 5.570 | 5.780 | 5.210 | 5.370 | 231,772 | -0.20(-3.59%) |
Mar 24, 2020 | 6.000 | 6.530 | 5.500 | 5.570 | 668,205 | +0.39(+7.53%) |
Mar 23, 2020 | 4.750 | 5.180 | 4.450 | 5.180 | 170,720 | +0.62(+13.60%) |
Mar 20, 2020 | 4.420 | 5.000 | 4.420 | 4.560 | 135,100 | +0.17(+3.87%) |
Mar 19, 2020 | 4.170 | 4.890 | 4.020 | 4.390 | 154,427 | +0.23(+5.53%) |
Mar 18, 2020 | 3.960 | 4.350 | 3.830 | 4.160 | 150,552 | +0.09(+2.21%) |
Mar 17, 2020 | 3.930 | 4.619 | 3.760 | 4.070 | 367,549 | +0.18(+4.63%) |
Mar 16, 2020 | 4.690 | 4.820 | 3.770 | 3.890 | 205,704 | -0.94(-19.46%) |
Mar 13, 2020 | 4.710 | 5.650 | 4.205 | 4.830 | 340,900 | +0.17(+3.65%) |
Mar 12, 2020 | 5.080 | 5.160 | 4.190 | 4.660 | 256,391 | -0.65(-12.24%) |
Mar 11, 2020 | 5.210 | 5.470 | 5.120 | 5.310 | 269,821 | +0.11(+2.12%) |
Mar 10, 2020 | 5.350 | 5.490 | 4.900 | 5.200 | 275,410 | -0.05(-0.95%) |
Mar 09, 2020 | 5.240 | 5.650 | 5.160 | 5.250 | 270,701 | -0.30(-5.41%) |
Mar 06, 2020 | 5.010 | 5.850 | 5.010 | 5.550 | 694,400 | +0.42(+8.19%) |
Mar 05, 2020 | 4.870 | 5.500 | 4.860 | 5.130 | 383,303 | +0.16(+3.22%) |
Mar 04, 2020 | 5.120 | 5.320 | 4.970 | 4.970 | 128,071 | -0.07(-1.39%) |
Mar 03, 2020 | 5.470 | 5.500 | 4.930 | 5.040 | 296,202 | -0.39(-7.18%) |
Mar 02, 2020 | 5.400 | 5.500 | 5.030 | 5.430 | 224,171 | -0.03(-0.55%) |
Feb 28, 2020 | 6.090 | 6.260 | 5.410 | 5.460 | 266,500 | -0.97(-15.09%) |
Feb 27, 2020 | 6.820 | 6.820 | 6.210 | 6.430 | 172,589 | -0.28(-4.17%) |
Feb 26, 2020 | 6.640 | 7.000 | 6.510 | 6.710 | 118,511 | +0.07(+1.05%) |
Feb 25, 2020 | 6.570 | 7.000 | 6.510 | 6.640 | 124,767 | +0.11(+1.68%) |
Feb 24, 2020 | 6.650 | 6.686 | 6.170 | 6.530 | 158,397 | -0.21(-3.12%) |
Feb 21, 2020 | 7.160 | 7.530 | 6.720 | 6.740 | 178,200 | -0.42(-5.87%) |
Feb 20, 2020 | 7.240 | 7.240 | 6.960 | 7.160 | 115,549 | -0.02(-0.28%) |
Feb 19, 2020 | 7.550 | 7.580 | 6.730 | 7.180 | 231,436 | -0.50(-6.51%) |
Feb 18, 2020 | 6.700 | 7.750 | 6.670 | 7.680 | 363,230 | +1.03(+15.49%) |
Feb 14, 2020 | 6.250 | 6.790 | 6.219 | 6.650 | 230,200 | +0.42(+6.74%) |
Feb 13, 2020 | 6.000 | 6.280 | 6.000 | 6.230 | 109,475 | +0.19(+3.15%) |
Feb 12, 2020 | 5.660 | 6.290 | 5.660 | 6.040 | 188,245 | +0.43(+7.66%) |
Feb 11, 2020 | 6.500 | 6.600 | 5.600 | 5.610 | 313,114 | -0.80(-12.48%) |
Feb 10, 2020 | 5.990 | 6.870 | 5.990 | 6.410 | 533,670 | +0.55(+9.44%) |
Feb 07, 2020 | 5.420 | 5.960 | 5.420 | 5.857 | 505,100 | +0.51(+9.48%) |
Feb 06, 2020 | 5.000 | 5.470 | 5.000 | 5.350 | 443,149 | +0.50(+10.31%) |
Feb 05, 2020 | 4.910 | 4.980 | 4.850 | 4.850 | 26,710 | -0.05(-1.02%) |
Feb 04, 2020 | 4.960 | 5.040 | 4.824 | 4.900 | 70,549 | -0.01(-0.20%) |
Feb 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 48,036 | +0.00(+0.00%) |
Jan 31, 2020 | 4.730 | 4.910 | 4.730 | 4.910 | 44,400 | +0.11(+2.29%) |
Jan 30, 2020 | 4.720 | 4.800 | 4.630 | 4.800 | 27,617 | +0.08(+1.69%) |
Jan 29, 2020 | 4.780 | 4.810 | 4.700 | 4.720 | 17,733 | -0.09(-1.87%) |
Jan 28, 2020 | 4.730 | 4.850 | 4.713 | 4.810 | 30,241 | +0.00(+0.00%) |
Jan 27, 2020 | 4.640 | 4.890 | 4.600 | 4.810 | 63,188 | -0.02(-0.36%) |
Jan 24, 2020 | 4.890 | 4.950 | 4.750 | 4.827 | 53,800 | +0.01(+0.16%) |
Jan 23, 2020 | 4.780 | 4.860 | 4.690 | 4.820 | 53,137 | +0.09(+1.90%) |
Jan 22, 2020 | 4.680 | 4.900 | 4.665 | 4.730 | 78,275 | +0.02(+0.42%) |
Jan 21, 2020 | 4.810 | 4.810 | 4.630 | 4.710 | 51,691 | -0.02(-0.42%) |
Jan 17, 2020 | 4.810 | 4.830 | 4.730 | 4.730 | 61,100 | -0.08(-1.66%) |
Jan 16, 2020 | 4.640 | 4.820 | 4.570 | 4.810 | 42,770 | +0.13(+2.78%) |
Jan 15, 2020 | 4.780 | 4.830 | 4.650 | 4.680 | 68,089 | -0.02(-0.43%) |
Jan 14, 2020 | 4.820 | 4.900 | 4.610 | 4.700 | 74,506 | -0.05(-1.05%) |
Jan 13, 2020 | 4.510 | 4.890 | 4.500 | 4.750 | 218,380 | +0.30(+6.74%) |
Jan 10, 2020 | 4.430 | 4.490 | 4.340 | 4.450 | 46,600 | +0.00(+0.00%) |
Jan 09, 2020 | 4.330 | 4.450 | 4.150 | 4.450 | 110,039 | +0.19(+4.34%) |
Jan 08, 2020 | 3.910 | 4.670 | 3.910 | 4.265 | 501,987 | +0.31(+7.97%) |
Jan 07, 2020 | 4.010 | 4.040 | 3.930 | 3.950 | 26,015 | -0.01(-0.25%) |
Jan 06, 2020 | 3.980 | 4.020 | 3.810 | 3.960 | 36,192 | -0.07(-1.74%) |
Jan 03, 2020 | 4.050 | 4.100 | 4.010 | 4.030 | 42,100 | -0.05(-1.35%) |
Jan 02, 2020 | 4.130 | 4.140 | 4.050 | 4.085 | 20,535 | +0.03(+0.62%) |
Dec 31, 2019 | 4.120 | 4.130 | 4.050 | 4.060 | 31,200 | +0.01(+0.25%) |
Dec 30, 2019 | 4.080 | 4.130 | 4.050 | 4.050 | 102,826 | -0.10(-2.41%) |
Dec 27, 2019 | 4.080 | 4.150 | 4.010 | 4.150 | 28,400 | +0.03(+0.73%) |
Dec 26, 2019 | 4.110 | 4.150 | 4.070 | 4.120 | 23,676 | -0.01(-0.24%) |
Dec 24, 2019 | 4.090 | 4.130 | 4.070 | 4.130 | 5,700 | +0.06(+1.47%) |
Dec 23, 2019 | 4.110 | 4.120 | 4.030 | 4.070 | 25,293 | -0.06(-1.45%) |
Dec 20, 2019 | 4.117 | 4.151 | 4.110 | 4.130 | 18,300 | -0.04(-0.96%) |
Dec 19, 2019 | 4.150 | 4.209 | 4.150 | 4.170 | 32,687 | +0.03(+0.72%) |
Dec 18, 2019 | 4.190 | 4.190 | 4.100 | 4.140 | 15,035 | -0.04(-0.96%) |
Dec 17, 2019 | 4.170 | 4.215 | 4.120 | 4.180 | 20,463 | +0.04(+0.97%) |
Dec 16, 2019 | 4.120 | 4.300 | 4.090 | 4.140 | 51,312 | -0.12(-2.82%) |
Dec 13, 2019 | 4.150 | 4.290 | 4.070 | 4.260 | 18,200 | +0.06(+1.43%) |
Dec 12, 2019 | 4.190 | 4.200 | 4.140 | 4.200 | 12,650 | +0.01(+0.24%) |
Dec 11, 2019 | 4.320 | 4.320 | 4.050 | 4.190 | 52,250 | -0.09(-2.10%) |
Dec 10, 2019 | 4.300 | 4.330 | 4.260 | 4.280 | 20,534 | -0.07(-1.61%) |
Dec 09, 2019 | 4.360 | 4.420 | 4.266 | 4.350 | 54,344 | +0.04(+0.93%) |
Dec 06, 2019 | 4.226 | 4.392 | 4.220 | 4.310 | 66,200 | +0.08(+1.89%) |
Dec 05, 2019 | 4.300 | 4.300 | 4.202 | 4.230 | 45,320 | -0.02(-0.47%) |
Dec 04, 2019 | 4.210 | 4.290 | 4.210 | 4.250 | 15,755 | +0.05(+1.19%) |
Dec 03, 2019 | 4.100 | 4.330 | 4.070 | 4.200 | 68,933 | +0.13(+3.19%) |
Dec 02, 2019 | 3.970 | 4.130 | 3.970 | 4.070 | 60,648 | -0.00(-0.12%) |
Nov 29, 2019 | 3.987 | 4.085 | 3.960 | 4.075 | 34,500 | +0.12(+3.16%) |
Nov 27, 2019 | 3.770 | 3.990 | 3.770 | 3.950 | 36,000 | +0.19(+5.05%) |
Nov 26, 2019 | 3.920 | 4.000 | 3.760 | 3.760 | 47,338 | -0.24(-6.00%) |
Nov 25, 2019 | 3.890 | 4.000 | 3.890 | 4.000 | 21,365 | +0.04(+1.01%) |
Nov 22, 2019 | 3.846 | 3.980 | 3.846 | 3.960 | 14,800 | +0.07(+1.80%) |
Nov 21, 2019 | 3.930 | 3.960 | 3.790 | 3.890 | 13,221 | -0.05(-1.27%) |
Nov 20, 2019 | 3.810 | 4.000 | 3.760 | 3.940 | 49,284 | +0.04(+1.03%) |
Nov 19, 2019 | 3.890 | 3.900 | 3.750 | 3.900 | 23,527 | +0.04(+1.04%) |
Nov 18, 2019 | 3.840 | 3.920 | 3.730 | 3.860 | 36,682 | +0.03(+0.78%) |
Nov 15, 2019 | 3.800 | 3.947 | 3.793 | 3.830 | 41,200 | +0.05(+1.32%) |
Nov 14, 2019 | 3.890 | 3.910 | 3.740 | 3.780 | 13,740 | -0.02(-0.53%) |
Nov 13, 2019 | 3.680 | 4.190 | 3.610 | 3.800 | 222,027 | +0.23(+6.44%) |
Nov 12, 2019 | 3.780 | 3.800 | 3.570 | 3.570 | 49,601 | -0.06(-1.65%) |
Nov 11, 2019 | 3.660 | 3.720 | 3.580 | 3.630 | 18,671 | -0.03(-0.82%) |
Nov 08, 2019 | 3.550 | 3.770 | 3.550 | 3.660 | 85,600 | +0.06(+1.67%) |
Nov 07, 2019 | 3.740 | 3.750 | 3.500 | 3.600 | 57,757 | -0.11(-3.02%) |
Nov 06, 2019 | 3.820 | 4.180 | 3.712 | 3.712 | 152,039 | -0.07(-1.80%) |
Nov 05, 2019 | 3.770 | 3.820 | 3.640 | 3.780 | 34,770 | -0.03(-0.79%) |
Nov 04, 2019 | 3.660 | 3.840 | 3.660 | 3.810 | 36,349 | +0.13(+3.53%) |
Nov 01, 2019 | 3.750 | 3.750 | 3.650 | 3.680 | 24,200 | +0.05(+1.38%) |
Oct 31, 2019 | 3.710 | 3.710 | 3.630 | 3.630 | 4,012 | -0.02(-0.55%) |
Oct 30, 2019 | 3.520 | 3.690 | 3.250 | 3.650 | 61,764 | +0.14(+3.99%) |
Oct 29, 2019 | 3.650 | 3.751 | 3.510 | 3.510 | 61,526 | -0.26(-6.90%) |
Oct 28, 2019 | 3.800 | 3.830 | 3.770 | 3.770 | 12,046 | -0.06(-1.57%) |
Oct 25, 2019 | 3.850 | 3.940 | 3.760 | 3.830 | 27,700 | -0.01(-0.26%) |
Oct 24, 2019 | 3.950 | 3.979 | 3.771 | 3.840 | 28,197 | -0.12(-3.03%) |
Oct 23, 2019 | 4.090 | 4.090 | 3.890 | 3.960 | 13,664 | -0.13(-3.18%) |
Oct 22, 2019 | 3.890 | 4.090 | 3.879 | 4.090 | 14,320 | +0.15(+3.81%) |
Oct 21, 2019 | 4.000 | 4.000 | 3.856 | 3.940 | 15,827 | -0.03(-0.76%) |
Oct 18, 2019 | 4.060 | 4.168 | 3.920 | 3.970 | 14,400 | -0.13(-3.17%) |
Oct 17, 2019 | 4.056 | 4.100 | 4.056 | 4.100 | 34,906 | +0.00(+0.00%) |
Oct 16, 2019 | 4.090 | 4.100 | 4.023 | 4.100 | 3,568 | +0.00(+0.00%) |
Oct 15, 2019 | 4.040 | 4.140 | 4.010 | 4.100 | 8,207 | +0.10(+2.50%) |
Oct 14, 2019 | 3.910 | 4.180 | 3.910 | 4.000 | 49,904 | +0.04(+1.01%) |
Oct 11, 2019 | 3.850 | 4.050 | 3.850 | 3.960 | 21,500 | +0.16(+4.21%) |
Oct 10, 2019 | 3.800 | 3.870 | 3.760 | 3.800 | 36,119 | +0.03(+0.80%) |
Oct 09, 2019 | 3.830 | 3.830 | 3.760 | 3.770 | 16,838 | +0.01(+0.27%) |
Oct 08, 2019 | 3.905 | 3.905 | 3.760 | 3.760 | 9,624 | -0.10(-2.59%) |
Oct 07, 2019 | 3.928 | 3.928 | 3.860 | 3.860 | 4,950 | -0.04(-1.03%) |
Oct 04, 2019 | 3.950 | 4.010 | 3.900 | 3.900 | 6,700 | -0.05(-1.27%) |
Oct 03, 2019 | 3.800 | 3.950 | 3.750 | 3.950 | 23,380 | +0.18(+4.77%) |
Oct 02, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 20,690 | -0.15(-3.95%) |
Oct 01, 2019 | 3.970 | 4.030 | 3.850 | 3.925 | 68,004 | +0.15(+3.84%) |
Sep 30, 2019 | 3.910 | 3.910 | 3.780 | 3.780 | 33,790 | -0.10(-2.58%) |
Sep 27, 2019 | 3.950 | 4.020 | 3.880 | 3.880 | 8,800 | -0.11(-2.76%) |
Sep 26, 2019 | 4.010 | 4.120 | 3.949 | 3.990 | 25,266 | -0.02(-0.50%) |
Sep 25, 2019 | 3.890 | 4.250 | 3.890 | 4.010 | 39,903 | +0.06(+1.52%) |
Sep 24, 2019 | 4.200 | 4.350 | 3.950 | 3.950 | 26,229 | -0.25(-5.95%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.960 | 4.200 | 21,745 | +0.09(+2.19%) |
Sep 20, 2019 | 4.000 | 4.110 | 3.710 | 4.110 | 77,200 | +0.14(+3.53%) |
Sep 19, 2019 | 4.120 | 4.150 | 3.910 | 3.970 | 56,857 | -0.10(-2.46%) |
Sep 18, 2019 | 4.220 | 4.340 | 3.950 | 4.070 | 126,720 | -0.13(-3.10%) |
Sep 17, 2019 | 4.290 | 4.290 | 4.199 | 4.200 | 27,016 | -0.08(-1.87%) |
Sep 16, 2019 | 4.260 | 4.400 | 4.229 | 4.280 | 41,805 | -0.02(-0.47%) |
Sep 13, 2019 | 4.390 | 4.466 | 4.258 | 4.300 | 26,500 | -0.08(-1.83%) |
Sep 12, 2019 | 4.470 | 4.500 | 4.380 | 4.380 | 23,202 | -0.09(-2.12%) |
Sep 11, 2019 | 4.490 | 4.490 | 4.460 | 4.475 | 5,878 | -0.03(-0.56%) |
Sep 10, 2019 | 4.440 | 4.510 | 4.440 | 4.500 | 14,928 | +0.04(+1.01%) |
Sep 09, 2019 | 4.470 | 4.500 | 4.440 | 4.455 | 37,613 | -0.01(-0.34%) |
Sep 06, 2019 | 4.494 | 4.494 | 4.350 | 4.470 | 14,000 | +0.03(+0.68%) |
Sep 05, 2019 | 4.500 | 4.500 | 4.440 | 4.440 | 16,677 | +0.00(+0.00%) |
Sep 04, 2019 | 4.480 | 4.540 | 4.440 | 4.440 | 9,865 | -0.05(-1.14%) |
Sep 03, 2019 | 4.460 | 4.500 | 4.415 | 4.491 | 4,029 | +0.02(+0.47%) |
Aug 30, 2019 | 4.460 | 4.530 | 4.329 | 4.470 | 14,100 | -0.01(-0.22%) |
Aug 29, 2019 | 4.420 | 4.520 | 4.420 | 4.480 | 6,097 | +0.04(+0.86%) |
Aug 28, 2019 | 4.300 | 4.470 | 4.300 | 4.442 | 18,041 | +0.12(+2.82%) |
Aug 27, 2019 | 4.300 | 4.410 | 4.300 | 4.320 | 18,865 | +0.01(+0.23%) |
Aug 26, 2019 | 4.500 | 4.540 | 4.300 | 4.310 | 38,791 | -0.19(-4.22%) |
Aug 23, 2019 | 4.550 | 4.560 | 4.468 | 4.500 | 16,100 | -0.02(-0.44%) |
Aug 22, 2019 | 4.630 | 4.670 | 4.520 | 4.520 | 16,034 | -0.16(-3.42%) |
Aug 21, 2019 | 4.650 | 4.680 | 4.640 | 4.680 | 14,643 | +0.04(+0.86%) |
Aug 20, 2019 | 4.670 | 4.670 | 4.620 | 4.640 | 9,849 | +0.02(+0.43%) |
Aug 19, 2019 | 4.710 | 4.750 | 4.610 | 4.620 | 25,705 | -0.00(-0.11%) |
Aug 16, 2019 | 4.650 | 4.750 | 4.580 | 4.625 | 38,300 | -0.03(-0.54%) |
Aug 15, 2019 | 4.640 | 4.700 | 4.580 | 4.650 | 61,249 | -0.08(-1.69%) |
Aug 14, 2019 | 4.780 | 4.780 | 4.650 | 4.730 | 22,354 | -0.08(-1.66%) |
Aug 13, 2019 | 4.800 | 4.830 | 4.710 | 4.810 | 7,704 | +0.05(+1.05%) |
Aug 12, 2019 | 4.850 | 4.940 | 4.700 | 4.760 | 23,580 | -0.16(-3.25%) |
Aug 09, 2019 | 4.900 | 4.960 | 4.810 | 4.920 | 18,800 | +0.06(+1.23%) |
Aug 08, 2019 | 4.990 | 4.990 | 4.784 | 4.860 | 17,836 | -0.08(-1.62%) |
Aug 07, 2019 | 4.900 | 5.000 | 4.800 | 4.940 | 88,623 | +0.05(+1.02%) |
Aug 06, 2019 | 4.750 | 4.900 | 4.736 | 4.890 | 50,039 | +0.22(+4.71%) |
Aug 05, 2019 | 4.690 | 4.710 | 4.620 | 4.670 | 28,190 | -0.08(-1.58%) |
Aug 02, 2019 | 4.820 | 4.926 | 4.650 | 4.745 | 42,600 | -0.12(-2.57%) |
Aug 01, 2019 | 4.770 | 4.940 | 4.756 | 4.870 | 43,161 | +0.12(+2.53%) |
Jul 31, 2019 | 4.710 | 4.770 | 4.630 | 4.750 | 15,759 | +0.10(+2.22%) |
Jul 30, 2019 | 4.670 | 4.720 | 4.595 | 4.647 | 23,489 | -0.00(-0.07%) |
Jul 29, 2019 | 4.690 | 4.780 | 4.650 | 4.650 | 29,737 | -0.07(-1.48%) |
Jul 26, 2019 | 4.650 | 4.791 | 4.650 | 4.720 | 18,600 | +0.04(+0.85%) |
Jul 25, 2019 | 4.670 | 4.700 | 4.660 | 4.680 | 5,242 | +0.00(+0.00%) |
Jul 24, 2019 | 4.650 | 4.720 | 4.650 | 4.680 | 21,484 | -0.03(-0.64%) |
Jul 23, 2019 | 4.650 | 4.710 | 4.630 | 4.710 | 6,862 | +0.05(+1.07%) |
Jul 22, 2019 | 4.650 | 4.750 | 4.599 | 4.660 | 20,003 | +0.01(+0.30%) |
Jul 19, 2019 | 4.660 | 4.700 | 4.580 | 4.646 | 20,600 | -0.03(-0.72%) |
Jul 18, 2019 | 4.780 | 4.780 | 4.590 | 4.680 | 24,665 | -0.06(-1.16%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.710 | 4.735 | 25,108 | -0.09(-1.97%) |
Jul 16, 2019 | 4.900 | 4.915 | 4.670 | 4.830 | 61,579 | -0.03(-0.62%) |
Jul 15, 2019 | 5.060 | 5.060 | 4.780 | 4.860 | 61,662 | -0.21(-4.14%) |
Jul 12, 2019 | 4.950 | 5.090 | 4.720 | 5.070 | 43,900 | +0.12(+2.42%) |
Jul 11, 2019 | 4.970 | 5.000 | 4.925 | 4.950 | 52,677 | +0.00(+0.00%) |
Jul 10, 2019 | 4.850 | 4.950 | 4.850 | 4.950 | 25,053 | +0.03(+0.61%) |
Jul 09, 2019 | 4.880 | 4.920 | 4.810 | 4.920 | 21,165 | +0.05(+1.03%) |
Jul 08, 2019 | 4.910 | 4.950 | 4.750 | 4.870 | 9,136 | -0.02(-0.41%) |
Jul 05, 2019 | 4.900 | 4.910 | 4.870 | 4.890 | 24,600 | -0.03(-0.61%) |
Jul 03, 2019 | 4.960 | 5.000 | 4.920 | 4.920 | 19,200 | +0.01(+0.20%) |
Jul 02, 2019 | 4.650 | 4.980 | 4.650 | 4.910 | 39,955 | -0.09(-1.80%) |
Jul 01, 2019 | 5.040 | 5.040 | 4.920 | 5.000 | 20,477 | -0.05(-0.99%) |
Jun 28, 2019 | 5.100 | 5.100 | 4.945 | 5.050 | 218,000 | +0.02(+0.40%) |
Jun 27, 2019 | 4.850 | 5.080 | 4.800 | 5.030 | 64,119 | +0.18(+3.71%) |
Jun 26, 2019 | 4.730 | 4.870 | 4.645 | 4.850 | 52,881 | +0.17(+3.63%) |
Jun 25, 2019 | 4.650 | 4.790 | 4.650 | 4.680 | 13,540 | +0.02(+0.43%) |
Jun 24, 2019 | 4.680 | 4.760 | 4.610 | 4.660 | 17,254 | -0.14(-2.92%) |
Jun 21, 2019 | 4.490 | 4.800 | 4.490 | 4.800 | 60,700 | +0.34(+7.62%) |
Jun 20, 2019 | 4.610 | 4.640 | 4.400 | 4.460 | 60,804 | -0.18(-3.88%) |
Jun 19, 2019 | 4.590 | 4.760 | 4.590 | 4.640 | 13,131 | +0.01(+0.22%) |
Jun 18, 2019 | 4.764 | 4.764 | 4.628 | 4.630 | 23,069 | -0.04(-0.86%) |
Jun 17, 2019 | 4.740 | 4.740 | 4.670 | 4.670 | 21,230 | -0.12(-2.51%) |
Jun 14, 2019 | 4.770 | 4.830 | 4.714 | 4.790 | 20,800 | -0.01(-0.21%) |
Jun 13, 2019 | 4.670 | 4.810 | 4.670 | 4.800 | 23,950 | +0.18(+3.90%) |
Jun 12, 2019 | 4.670 | 4.750 | 4.585 | 4.620 | 12,524 | -0.11(-2.33%) |
Jun 11, 2019 | 4.762 | 4.762 | 4.530 | 4.730 | 50,406 | -0.07(-1.46%) |
Jun 10, 2019 | 4.660 | 4.800 | 4.646 | 4.800 | 46,856 | +0.10(+2.13%) |
Jun 07, 2019 | 4.710 | 4.710 | 4.607 | 4.700 | 45,200 | -0.08(-1.67%) |
Jun 06, 2019 | 4.660 | 4.800 | 4.600 | 4.780 | 44,742 | +0.08(+1.70%) |
Jun 05, 2019 | 4.650 | 4.750 | 4.550 | 4.700 | 37,544 | +0.03(+0.64%) |
Jun 04, 2019 | 4.770 | 4.770 | 4.530 | 4.670 | 61,443 | -0.01(-0.21%) |