Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.460 | 4.462 | 4.260 | 4.370 | 359,200 | -0.02(-0.46%) |
Jul 30, 2020 | 4.340 | 4.430 | 4.260 | 4.390 | 310,927 | +0.00(+0.00%) |
Jul 29, 2020 | 4.440 | 4.580 | 4.340 | 4.390 | 393,793 | -0.09(-2.01%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.410 | 4.480 | 451,546 | -0.05(-1.10%) |
Jul 27, 2020 | 4.460 | 4.604 | 4.370 | 4.530 | 286,904 | +0.10(+2.26%) |
Jul 24, 2020 | 4.530 | 4.540 | 4.360 | 4.430 | 399,800 | -0.10(-2.21%) |
Jul 23, 2020 | 4.740 | 4.780 | 4.490 | 4.530 | 419,215 | -0.22(-4.63%) |
Jul 22, 2020 | 4.680 | 4.830 | 4.625 | 4.750 | 342,442 | +0.07(+1.50%) |
Jul 21, 2020 | 4.710 | 4.820 | 4.630 | 4.680 | 366,606 | +0.03(+0.65%) |
Jul 20, 2020 | 4.930 | 4.960 | 4.630 | 4.650 | 532,073 | -0.22(-4.62%) |
Jul 17, 2020 | 4.800 | 4.960 | 4.630 | 4.875 | 1,058,400 | +0.11(+2.20%) |
Jul 16, 2020 | 4.330 | 4.900 | 4.320 | 4.770 | 1,305,058 | +0.66(+16.06%) |
Jul 15, 2020 | 4.260 | 4.350 | 4.110 | 4.110 | 684,401 | -0.05(-1.20%) |
Jul 14, 2020 | 4.270 | 4.380 | 3.570 | 4.160 | 2,061,676 | -0.13(-3.03%) |
Jul 13, 2020 | 4.430 | 4.590 | 4.270 | 4.290 | 805,746 | -0.03(-0.69%) |
Jul 10, 2020 | 4.490 | 4.580 | 4.300 | 4.320 | 1,011,300 | -0.16(-3.57%) |
Jul 09, 2020 | 4.540 | 4.750 | 4.450 | 4.480 | 751,031 | -0.03(-0.67%) |
Jul 08, 2020 | 4.700 | 4.730 | 4.500 | 4.510 | 653,426 | -0.15(-3.22%) |
Jul 07, 2020 | 4.620 | 4.870 | 4.610 | 4.660 | 1,027,124 | -0.05(-1.06%) |
Jul 06, 2020 | 4.650 | 4.760 | 4.380 | 4.710 | 1,634,161 | +0.20(+4.43%) |
Jul 02, 2020 | 4.690 | 4.740 | 4.500 | 4.510 | 1,084,400 | -0.14(-3.01%) |
Jul 01, 2020 | 4.500 | 4.870 | 4.380 | 4.650 | 4,631,726 | -0.73(-13.57%) |
Jun 30, 2020 | 5.640 | 5.640 | 5.190 | 5.380 | 1,602,880 | -0.24(-4.27%) |
Jun 29, 2020 | 5.910 | 6.260 | 5.530 | 5.620 | 2,072,992 | -0.46(-7.57%) |
Jun 26, 2020 | 6.950 | 7.750 | 5.270 | 6.080 | 7,825,500 | -0.49(-7.46%) |
Jun 25, 2020 | 6.800 | 6.840 | 6.350 | 6.570 | 1,302,351 | -0.21(-3.10%) |
Jun 24, 2020 | 6.950 | 7.000 | 6.640 | 6.780 | 571,651 | -0.22(-3.14%) |
Jun 23, 2020 | 7.080 | 7.390 | 6.950 | 7.000 | 910,085 | -0.01(-0.14%) |
Jun 22, 2020 | 7.200 | 7.320 | 6.930 | 7.010 | 1,111,667 | -0.03(-0.43%) |
Jun 19, 2020 | 6.790 | 7.060 | 6.650 | 7.040 | 907,600 | +0.33(+4.92%) |
Jun 18, 2020 | 6.460 | 6.720 | 6.420 | 6.710 | 292,596 | +0.23(+3.55%) |
Jun 17, 2020 | 6.300 | 6.580 | 6.300 | 6.480 | 189,412 | +0.04(+0.62%) |
Jun 16, 2020 | 6.550 | 6.590 | 6.310 | 6.440 | 259,845 | +0.01(+0.16%) |
Jun 15, 2020 | 6.040 | 6.500 | 5.950 | 6.430 | 331,461 | +0.31(+5.07%) |
Jun 12, 2020 | 6.000 | 6.160 | 5.830 | 6.120 | 271,200 | +0.31(+5.34%) |
Jun 11, 2020 | 6.060 | 6.170 | 5.740 | 5.810 | 329,945 | -0.40(-6.44%) |
Jun 10, 2020 | 6.600 | 6.600 | 6.210 | 6.210 | 259,306 | -0.26(-4.02%) |
Jun 09, 2020 | 6.560 | 6.660 | 6.320 | 6.470 | 235,046 | -0.08(-1.22%) |
Jun 08, 2020 | 6.520 | 6.800 | 6.470 | 6.550 | 338,960 | +0.12(+1.87%) |
Jun 05, 2020 | 6.380 | 6.530 | 6.250 | 6.430 | 271,600 | +0.16(+2.55%) |
Jun 04, 2020 | 6.250 | 6.418 | 6.230 | 6.270 | 217,356 | +0.06(+0.97%) |
Jun 03, 2020 | 6.160 | 6.360 | 6.150 | 6.210 | 257,848 | +0.09(+1.47%) |
Jun 02, 2020 | 6.290 | 6.360 | 6.090 | 6.120 | 299,749 | -0.14(-2.24%) |
Jun 01, 2020 | 6.240 | 6.460 | 6.070 | 6.260 | 416,829 | +0.01(+0.16%) |
May 29, 2020 | 6.370 | 6.460 | 6.060 | 6.250 | 566,700 | -0.15(-2.34%) |
May 28, 2020 | 6.460 | 6.770 | 6.360 | 6.400 | 500,943 | -0.03(-0.47%) |
May 27, 2020 | 6.720 | 6.740 | 6.310 | 6.430 | 561,992 | -0.22(-3.31%) |
May 26, 2020 | 6.970 | 6.970 | 6.530 | 6.650 | 415,647 | -0.16(-2.35%) |
May 22, 2020 | 6.490 | 6.840 | 6.300 | 6.810 | 471,900 | +0.32(+4.93%) |
May 21, 2020 | 6.300 | 6.600 | 6.180 | 6.490 | 344,860 | +0.19(+3.02%) |
May 20, 2020 | 6.240 | 6.450 | 6.200 | 6.300 | 515,398 | +0.17(+2.77%) |
May 19, 2020 | 5.820 | 6.290 | 5.730 | 6.130 | 312,156 | +0.29(+4.97%) |
May 18, 2020 | 5.490 | 5.990 | 5.450 | 5.840 | 504,332 | +0.55(+10.40%) |
May 15, 2020 | 5.230 | 5.540 | 5.230 | 5.290 | 266,100 | +0.06(+1.15%) |
May 14, 2020 | 5.250 | 5.320 | 5.090 | 5.230 | 362,672 | -0.13(-2.43%) |
May 13, 2020 | 5.530 | 5.615 | 5.200 | 5.360 | 291,960 | -0.19(-3.42%) |
May 12, 2020 | 5.930 | 5.930 | 5.530 | 5.550 | 415,344 | -0.38(-6.41%) |
May 11, 2020 | 5.460 | 6.000 | 5.450 | 5.930 | 542,544 | +0.47(+8.61%) |
May 08, 2020 | 5.550 | 5.790 | 5.410 | 5.460 | 325,400 | +0.07(+1.30%) |
May 07, 2020 | 5.530 | 5.580 | 5.370 | 5.390 | 186,115 | -0.11(-2.00%) |
May 06, 2020 | 5.620 | 5.930 | 5.460 | 5.500 | 309,878 | -0.16(-2.83%) |
May 05, 2020 | 5.310 | 5.740 | 5.180 | 5.660 | 496,579 | +0.43(+8.22%) |
May 04, 2020 | 4.970 | 5.240 | 4.900 | 5.230 | 221,923 | +0.26(+5.23%) |
May 01, 2020 | 5.180 | 5.215 | 4.885 | 4.970 | 290,800 | -0.20(-3.87%) |
Apr 30, 2020 | 5.330 | 5.480 | 5.160 | 5.170 | 264,411 | -0.28(-5.14%) |
Apr 29, 2020 | 5.400 | 5.680 | 5.250 | 5.450 | 400,358 | +0.20(+3.81%) |
Apr 28, 2020 | 4.990 | 5.416 | 4.840 | 5.250 | 485,230 | +0.39(+8.02%) |
Apr 27, 2020 | 4.680 | 4.960 | 4.670 | 4.860 | 400,484 | +0.27(+5.88%) |
Apr 24, 2020 | 4.420 | 4.653 | 4.360 | 4.590 | 141,400 | +0.14(+3.15%) |
Apr 23, 2020 | 4.500 | 4.600 | 4.370 | 4.450 | 218,562 | +0.02(+0.45%) |
Apr 22, 2020 | 4.440 | 4.480 | 4.310 | 4.430 | 124,734 | +0.05(+1.14%) |
Apr 21, 2020 | 4.480 | 4.510 | 4.193 | 4.380 | 215,202 | -0.14(-3.10%) |
Apr 20, 2020 | 4.550 | 4.620 | 4.400 | 4.520 | 207,930 | -0.01(-0.22%) |
Apr 17, 2020 | 4.500 | 4.570 | 4.300 | 4.530 | 207,800 | +0.11(+2.49%) |
Apr 16, 2020 | 4.250 | 4.450 | 4.170 | 4.420 | 204,149 | +0.18(+4.25%) |
Apr 15, 2020 | 4.010 | 4.340 | 3.900 | 4.240 | 239,509 | +0.07(+1.68%) |
Apr 14, 2020 | 4.120 | 4.270 | 4.050 | 4.170 | 243,667 | +0.12(+3.09%) |
Apr 13, 2020 | 3.970 | 4.080 | 3.960 | 4.045 | 575,122 | +0.05(+1.38%) |
Apr 09, 2020 | 4.000 | 4.190 | 3.900 | 3.990 | 424,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.950 | 4.380 | 3.650 | 3.990 | 2,197,227 | +0.46(+13.03%) |
Apr 07, 2020 | 3.850 | 3.950 | 3.530 | 3.530 | 179,358 | -0.26(-6.86%) |
Apr 06, 2020 | 3.520 | 3.850 | 3.520 | 3.790 | 349,871 | +0.40(+11.80%) |
Apr 03, 2020 | 3.350 | 3.470 | 3.320 | 3.390 | 161,100 | -0.01(-0.29%) |
Apr 02, 2020 | 3.400 | 3.450 | 3.360 | 3.400 | 210,936 | -0.03(-0.87%) |
Apr 01, 2020 | 3.490 | 3.555 | 3.350 | 3.430 | 163,210 | -0.22(-6.03%) |
Mar 31, 2020 | 3.570 | 3.680 | 3.510 | 3.650 | 271,441 | +0.06(+1.67%) |
Mar 30, 2020 | 3.550 | 3.630 | 3.450 | 3.590 | 145,453 | +0.07(+1.99%) |
Mar 27, 2020 | 3.700 | 3.890 | 3.490 | 3.520 | 214,400 | -0.36(-9.28%) |
Mar 26, 2020 | 3.630 | 3.990 | 3.554 | 3.880 | 346,949 | +0.30(+8.38%) |
Mar 25, 2020 | 3.740 | 3.790 | 3.360 | 3.580 | 230,315 | -0.15(-4.02%) |
Mar 24, 2020 | 3.790 | 3.920 | 3.570 | 3.730 | 230,427 | +0.19(+5.37%) |
Mar 23, 2020 | 3.440 | 3.580 | 3.220 | 3.540 | 220,261 | +0.20(+5.99%) |
Mar 20, 2020 | 3.430 | 3.570 | 3.110 | 3.340 | 391,400 | -0.01(-0.30%) |
Mar 19, 2020 | 2.980 | 3.370 | 2.880 | 3.350 | 357,357 | +0.37(+12.42%) |
Mar 18, 2020 | 3.340 | 3.500 | 2.940 | 2.980 | 361,015 | -0.59(-16.53%) |
Mar 17, 2020 | 3.010 | 3.590 | 3.000 | 3.570 | 960,293 | +0.36(+11.21%) |
Mar 16, 2020 | 3.430 | 3.430 | 3.090 | 3.210 | 366,116 | -0.38(-10.58%) |
Mar 13, 2020 | 3.620 | 3.690 | 3.060 | 3.590 | 367,500 | +0.13(+3.76%) |
Mar 12, 2020 | 3.620 | 3.770 | 3.450 | 3.460 | 358,268 | -0.46(-11.73%) |
Mar 11, 2020 | 4.440 | 4.489 | 3.815 | 3.920 | 407,448 | -0.60(-13.27%) |
Mar 10, 2020 | 4.640 | 4.640 | 4.297 | 4.520 | 322,073 | +0.02(+0.44%) |
Mar 09, 2020 | 4.320 | 4.580 | 4.210 | 4.500 | 365,235 | -0.07(-1.53%) |
Mar 06, 2020 | 4.810 | 4.840 | 4.490 | 4.570 | 212,600 | -0.33(-6.73%) |
Mar 05, 2020 | 4.860 | 5.030 | 4.825 | 4.900 | 327,560 | -0.06(-1.21%) |
Mar 04, 2020 | 4.850 | 5.050 | 4.830 | 4.960 | 426,394 | +0.17(+3.55%) |
Mar 03, 2020 | 4.680 | 4.850 | 4.675 | 4.790 | 637,346 | +0.11(+2.35%) |
Mar 02, 2020 | 4.450 | 4.720 | 4.390 | 4.680 | 501,462 | +0.23(+5.17%) |
Feb 28, 2020 | 4.350 | 4.460 | 4.250 | 4.450 | 367,900 | -0.05(-1.11%) |
Feb 27, 2020 | 4.330 | 4.520 | 4.120 | 4.500 | 503,134 | +0.08(+1.81%) |
Feb 26, 2020 | 4.490 | 4.540 | 4.390 | 4.420 | 276,722 | -0.06(-1.34%) |
Feb 25, 2020 | 4.440 | 4.560 | 4.340 | 4.480 | 489,237 | +0.07(+1.59%) |
Feb 24, 2020 | 4.440 | 4.520 | 4.390 | 4.410 | 248,522 | -0.19(-4.13%) |
Feb 21, 2020 | 4.550 | 4.620 | 4.460 | 4.600 | 230,300 | +0.06(+1.32%) |
Feb 20, 2020 | 4.540 | 4.620 | 4.430 | 4.540 | 451,894 | -0.02(-0.44%) |
Feb 19, 2020 | 4.640 | 4.700 | 4.540 | 4.560 | 204,600 | -0.05(-1.08%) |
Feb 18, 2020 | 4.550 | 4.679 | 4.550 | 4.610 | 165,766 | +0.04(+0.88%) |
Feb 14, 2020 | 4.570 | 4.700 | 4.525 | 4.570 | 159,200 | +0.02(+0.44%) |
Feb 13, 2020 | 4.590 | 4.700 | 4.520 | 4.550 | 224,269 | -0.07(-1.52%) |
Feb 12, 2020 | 4.810 | 4.831 | 4.620 | 4.620 | 175,479 | -0.15(-3.14%) |
Feb 11, 2020 | 4.920 | 4.920 | 4.750 | 4.770 | 113,786 | -0.14(-2.85%) |
Feb 10, 2020 | 4.840 | 4.950 | 4.760 | 4.910 | 292,922 | +0.07(+1.45%) |
Feb 07, 2020 | 4.870 | 4.950 | 4.810 | 4.840 | 127,800 | -0.02(-0.41%) |
Feb 06, 2020 | 4.940 | 4.990 | 4.770 | 4.860 | 654,264 | -0.06(-1.22%) |
Feb 05, 2020 | 4.880 | 5.000 | 4.820 | 4.920 | 267,285 | +0.07(+1.44%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.800 | 4.850 | 619,904 | -0.04(-0.82%) |
Feb 03, 2020 | 4.750 | 4.890 | 4.710 | 4.890 | 168,496 | +0.17(+3.60%) |
Jan 31, 2020 | 4.770 | 4.790 | 4.650 | 4.720 | 172,700 | -0.07(-1.46%) |
Jan 30, 2020 | 4.750 | 4.800 | 4.607 | 4.790 | 224,611 | +0.04(+0.84%) |
Jan 29, 2020 | 4.740 | 4.840 | 4.720 | 4.750 | 119,138 | -0.01(-0.21%) |
Jan 28, 2020 | 4.600 | 4.780 | 4.600 | 4.760 | 135,060 | +0.18(+3.93%) |
Jan 27, 2020 | 4.550 | 4.640 | 4.490 | 4.580 | 251,448 | -0.05(-1.08%) |
Jan 24, 2020 | 4.760 | 4.800 | 4.560 | 4.630 | 204,700 | -0.12(-2.53%) |
Jan 23, 2020 | 4.800 | 4.800 | 4.690 | 4.750 | 193,049 | -0.02(-0.42%) |
Jan 22, 2020 | 4.830 | 4.900 | 4.750 | 4.770 | 177,652 | +0.00(+0.00%) |
Jan 21, 2020 | 4.900 | 4.960 | 4.700 | 4.770 | 364,702 | -0.12(-2.45%) |
Jan 17, 2020 | 5.090 | 5.100 | 4.880 | 4.890 | 191,700 | -0.13(-2.59%) |
Jan 16, 2020 | 5.200 | 5.270 | 4.980 | 5.020 | 189,625 | -0.14(-2.71%) |
Jan 15, 2020 | 5.230 | 5.310 | 5.130 | 5.160 | 376,184 | -0.01(-0.29%) |
Jan 14, 2020 | 4.810 | 5.270 | 4.680 | 5.175 | 659,762 | +0.43(+9.18%) |
Jan 13, 2020 | 4.860 | 4.890 | 4.700 | 4.740 | 372,926 | +0.07(+1.50%) |
Jan 10, 2020 | 5.140 | 5.210 | 4.620 | 4.670 | 547,200 | -0.23(-4.69%) |
Jan 09, 2020 | 4.890 | 5.130 | 4.850 | 4.900 | 406,594 | +0.04(+0.82%) |
Jan 08, 2020 | 4.690 | 4.870 | 4.610 | 4.860 | 211,846 | +0.18(+3.85%) |
Jan 07, 2020 | 4.610 | 4.820 | 4.580 | 4.680 | 279,790 | +0.04(+0.86%) |
Jan 06, 2020 | 4.700 | 4.750 | 4.610 | 4.640 | 728,914 | -0.10(-2.11%) |
Jan 03, 2020 | 4.900 | 4.900 | 4.700 | 4.740 | 291,900 | -0.08(-1.66%) |
Jan 02, 2020 | 5.060 | 5.060 | 4.740 | 4.820 | 1,108,913 | -0.14(-2.82%) |
Dec 31, 2019 | 5.000 | 5.070 | 4.791 | 4.960 | 385,900 | -0.09(-1.78%) |
Dec 30, 2019 | 5.180 | 5.260 | 4.990 | 5.050 | 283,184 | -0.12(-2.32%) |
Dec 27, 2019 | 5.500 | 5.500 | 5.110 | 5.170 | 211,300 | -0.33(-6.00%) |
Dec 26, 2019 | 5.560 | 5.560 | 5.410 | 5.500 | 206,435 | -0.04(-0.72%) |
Dec 24, 2019 | 5.580 | 5.650 | 5.410 | 5.540 | 138,800 | +0.02(+0.36%) |
Dec 23, 2019 | 5.540 | 5.650 | 5.460 | 5.520 | 349,048 | +0.02(+0.36%) |
Dec 20, 2019 | 5.560 | 5.560 | 5.460 | 5.500 | 992,000 | -0.05(-0.90%) |
Dec 19, 2019 | 5.450 | 5.600 | 5.385 | 5.550 | 278,007 | +0.09(+1.65%) |
Dec 18, 2019 | 5.370 | 5.510 | 5.320 | 5.460 | 217,653 | +0.14(+2.63%) |
Dec 17, 2019 | 5.300 | 5.340 | 5.250 | 5.320 | 317,359 | +0.02(+0.38%) |
Dec 16, 2019 | 5.300 | 5.330 | 5.250 | 5.300 | 523,777 | +0.00(+0.00%) |
Dec 13, 2019 | 5.320 | 5.370 | 5.190 | 5.300 | 457,300 | -0.03(-0.56%) |
Dec 12, 2019 | 5.300 | 5.350 | 5.230 | 5.330 | 286,040 | +0.01(+0.19%) |
Dec 11, 2019 | 5.390 | 5.420 | 5.250 | 5.320 | 229,171 | -0.05(-0.93%) |
Dec 10, 2019 | 5.300 | 5.380 | 5.180 | 5.370 | 545,764 | +0.08(+1.51%) |
Dec 09, 2019 | 5.260 | 5.340 | 5.193 | 5.290 | 340,571 | +0.02(+0.38%) |
Dec 06, 2019 | 5.070 | 5.330 | 5.070 | 5.270 | 285,300 | -0.03(-0.57%) |
Dec 05, 2019 | 5.310 | 5.360 | 5.180 | 5.300 | 446,346 | -0.02(-0.38%) |
Dec 04, 2019 | 5.300 | 5.340 | 5.240 | 5.320 | 91,783 | +0.02(+0.38%) |
Dec 03, 2019 | 5.160 | 5.330 | 5.160 | 5.300 | 197,866 | +0.08(+1.53%) |
Dec 02, 2019 | 5.370 | 5.375 | 5.160 | 5.220 | 259,090 | -0.13(-2.43%) |
Nov 29, 2019 | 5.480 | 5.550 | 5.260 | 5.350 | 160,600 | -0.10(-1.83%) |
Nov 27, 2019 | 5.350 | 5.470 | 5.340 | 5.450 | 161,500 | +0.13(+2.44%) |
Nov 26, 2019 | 5.430 | 5.510 | 5.300 | 5.320 | 172,817 | -0.08(-1.48%) |
Nov 25, 2019 | 5.400 | 5.500 | 5.280 | 5.400 | 140,569 | +0.03(+0.56%) |
Nov 22, 2019 | 5.420 | 5.510 | 5.280 | 5.370 | 142,300 | -0.11(-2.01%) |
Nov 21, 2019 | 5.500 | 5.510 | 5.200 | 5.480 | 284,420 | -0.01(-0.18%) |
Nov 20, 2019 | 5.450 | 5.550 | 5.400 | 5.490 | 209,895 | +0.00(+0.00%) |
Nov 19, 2019 | 5.090 | 5.560 | 5.050 | 5.490 | 262,866 | +0.39(+7.65%) |
Nov 18, 2019 | 5.010 | 5.100 | 4.910 | 5.100 | 118,405 | +0.08(+1.59%) |
Nov 15, 2019 | 5.040 | 5.130 | 4.960 | 5.020 | 140,200 | -0.01(-0.20%) |
Nov 14, 2019 | 5.250 | 5.270 | 4.900 | 5.030 | 328,039 | -0.22(-4.19%) |
Nov 13, 2019 | 5.260 | 5.400 | 5.200 | 5.250 | 123,914 | -0.04(-0.76%) |
Nov 12, 2019 | 5.280 | 5.440 | 5.150 | 5.290 | 79,887 | +0.02(+0.38%) |
Nov 11, 2019 | 5.230 | 5.390 | 5.150 | 5.270 | 136,875 | +0.02(+0.38%) |
Nov 08, 2019 | 5.350 | 5.350 | 5.180 | 5.250 | 124,000 | -0.10(-1.87%) |
Nov 07, 2019 | 5.460 | 5.540 | 5.320 | 5.350 | 115,053 | -0.07(-1.29%) |
Nov 06, 2019 | 5.360 | 5.700 | 5.360 | 5.420 | 200,897 | +0.04(+0.74%) |
Nov 05, 2019 | 5.390 | 5.540 | 5.320 | 5.380 | 95,969 | +0.00(+0.00%) |
Nov 04, 2019 | 5.530 | 5.560 | 5.380 | 5.380 | 138,404 | -0.08(-1.47%) |
Nov 01, 2019 | 5.280 | 5.470 | 5.260 | 5.460 | 132,600 | +0.22(+4.20%) |
Oct 31, 2019 | 5.220 | 5.310 | 5.170 | 5.240 | 129,283 | -0.03(-0.57%) |
Oct 30, 2019 | 5.200 | 5.340 | 5.150 | 5.270 | 122,468 | +0.07(+1.35%) |
Oct 29, 2019 | 5.300 | 5.300 | 5.080 | 5.200 | 129,461 | -0.11(-2.07%) |
Oct 28, 2019 | 5.360 | 5.510 | 5.280 | 5.310 | 206,441 | -0.04(-0.75%) |
Oct 25, 2019 | 5.060 | 5.410 | 5.050 | 5.350 | 173,700 | +0.22(+4.29%) |
Oct 24, 2019 | 5.210 | 5.210 | 5.040 | 5.130 | 159,845 | -0.07(-1.35%) |
Oct 23, 2019 | 5.150 | 5.280 | 5.120 | 5.200 | 74,732 | +0.08(+1.56%) |
Oct 22, 2019 | 5.190 | 5.310 | 5.100 | 5.120 | 91,025 | -0.04(-0.78%) |
Oct 21, 2019 | 5.150 | 5.200 | 5.080 | 5.160 | 118,533 | +0.07(+1.38%) |
Oct 18, 2019 | 5.020 | 5.150 | 4.960 | 5.090 | 197,100 | +0.04(+0.79%) |
Oct 17, 2019 | 5.120 | 5.242 | 4.950 | 5.050 | 308,689 | -0.04(-0.79%) |
Oct 16, 2019 | 4.840 | 5.160 | 4.810 | 5.090 | 252,833 | +0.25(+5.17%) |
Oct 15, 2019 | 4.730 | 4.900 | 4.640 | 4.840 | 248,565 | +0.12(+2.54%) |
Oct 14, 2019 | 4.780 | 4.845 | 4.690 | 4.720 | 162,300 | -0.07(-1.46%) |
Oct 11, 2019 | 4.650 | 4.900 | 4.600 | 4.790 | 153,700 | +0.18(+3.90%) |
Oct 10, 2019 | 4.580 | 4.660 | 4.500 | 4.610 | 155,993 | +0.04(+0.88%) |
Oct 09, 2019 | 4.720 | 4.720 | 4.550 | 4.570 | 130,387 | -0.11(-2.35%) |
Oct 08, 2019 | 4.820 | 4.830 | 4.620 | 4.680 | 143,451 | -0.17(-3.51%) |
Oct 07, 2019 | 4.940 | 5.010 | 4.820 | 4.850 | 131,327 | -0.12(-2.41%) |
Oct 04, 2019 | 4.960 | 5.120 | 4.860 | 4.970 | 145,100 | -0.02(-0.40%) |
Oct 03, 2019 | 4.830 | 5.080 | 4.830 | 4.990 | 494,893 | +0.13(+2.67%) |
Oct 02, 2019 | 4.680 | 4.950 | 4.510 | 4.860 | 452,870 | +0.14(+2.97%) |
Oct 01, 2019 | 5.010 | 5.020 | 4.640 | 4.720 | 273,012 | -0.23(-4.65%) |
Sep 30, 2019 | 5.000 | 5.060 | 4.870 | 4.950 | 341,126 | +0.08(+1.64%) |
Sep 27, 2019 | 4.970 | 5.020 | 4.800 | 4.870 | 341,300 | -0.10(-2.01%) |
Sep 26, 2019 | 5.350 | 5.360 | 4.960 | 4.970 | 310,542 | -0.38(-7.10%) |
Sep 25, 2019 | 5.240 | 5.440 | 5.120 | 5.350 | 467,296 | +0.09(+1.71%) |
Sep 24, 2019 | 5.590 | 5.695 | 5.120 | 5.260 | 436,487 | -0.31(-5.57%) |
Sep 23, 2019 | 5.680 | 5.750 | 5.530 | 5.570 | 265,263 | -0.11(-1.94%) |
Sep 20, 2019 | 5.590 | 5.780 | 5.570 | 5.680 | 1,139,400 | +0.03(+0.53%) |
Sep 19, 2019 | 5.760 | 5.870 | 5.560 | 5.650 | 255,052 | -0.06(-1.05%) |
Sep 18, 2019 | 5.470 | 5.930 | 5.400 | 5.710 | 565,525 | +0.22(+4.01%) |
Sep 17, 2019 | 5.250 | 5.510 | 5.210 | 5.490 | 530,935 | +0.24(+4.57%) |
Sep 16, 2019 | 5.170 | 5.470 | 5.170 | 5.250 | 344,617 | +0.03(+0.57%) |
Sep 13, 2019 | 5.280 | 5.360 | 5.020 | 5.220 | 369,900 | -0.02(-0.38%) |
Sep 12, 2019 | 5.250 | 5.420 | 5.210 | 5.240 | 255,986 | -0.01(-0.19%) |
Sep 11, 2019 | 5.100 | 5.320 | 5.090 | 5.250 | 213,898 | +0.20(+3.96%) |
Sep 10, 2019 | 4.800 | 5.090 | 4.660 | 5.050 | 307,459 | +0.22(+4.55%) |
Sep 09, 2019 | 5.240 | 5.240 | 4.790 | 4.830 | 446,324 | -0.36(-6.94%) |
Sep 06, 2019 | 5.140 | 5.310 | 5.080 | 5.190 | 214,500 | +0.06(+1.17%) |
Sep 05, 2019 | 5.060 | 5.190 | 4.870 | 5.130 | 301,477 | +0.12(+2.40%) |
Sep 04, 2019 | 5.090 | 5.150 | 4.970 | 5.010 | 332,386 | -0.04(-0.79%) |
Sep 03, 2019 | 5.150 | 5.259 | 4.980 | 5.050 | 414,903 | -0.13(-2.51%) |
Aug 30, 2019 | 5.170 | 5.400 | 5.140 | 5.180 | 337,200 | +0.02(+0.39%) |
Aug 29, 2019 | 5.070 | 5.170 | 4.950 | 5.160 | 284,422 | +0.13(+2.58%) |
Aug 28, 2019 | 5.060 | 5.180 | 5.010 | 5.030 | 304,127 | -0.06(-1.18%) |
Aug 27, 2019 | 5.370 | 5.460 | 5.030 | 5.090 | 369,106 | -0.27(-5.04%) |
Aug 26, 2019 | 5.240 | 5.400 | 5.110 | 5.360 | 322,872 | +0.18(+3.47%) |
Aug 23, 2019 | 5.450 | 5.510 | 5.080 | 5.180 | 300,600 | -0.31(-5.65%) |
Aug 22, 2019 | 5.640 | 5.660 | 5.400 | 5.490 | 332,430 | -0.01(-0.18%) |
Aug 21, 2019 | 5.500 | 5.700 | 5.370 | 5.500 | 591,777 | +0.03(+0.55%) |
Aug 20, 2019 | 5.100 | 5.500 | 5.100 | 5.470 | 408,500 | +0.39(+7.68%) |
Aug 19, 2019 | 4.950 | 5.190 | 4.949 | 5.080 | 871,603 | +0.20(+4.10%) |
Aug 16, 2019 | 5.000 | 5.090 | 4.880 | 4.880 | 934,600 | -0.11(-2.20%) |
Aug 15, 2019 | 4.960 | 5.090 | 4.880 | 4.990 | 408,287 | +0.02(+0.40%) |
Aug 14, 2019 | 5.070 | 5.120 | 4.930 | 4.970 | 430,383 | -0.18(-3.50%) |
Aug 13, 2019 | 5.160 | 5.250 | 5.030 | 5.150 | 614,338 | -0.06(-1.15%) |
Aug 12, 2019 | 5.070 | 5.280 | 5.020 | 5.210 | 667,963 | +0.14(+2.76%) |
Aug 09, 2019 | 5.150 | 5.350 | 4.980 | 5.070 | 368,600 | +0.04(+0.80%) |
Aug 08, 2019 | 5.000 | 5.110 | 4.890 | 5.030 | 304,006 | +0.06(+1.21%) |
Aug 07, 2019 | 4.990 | 5.070 | 4.800 | 4.970 | 326,001 | -0.02(-0.40%) |
Aug 06, 2019 | 4.920 | 5.250 | 4.890 | 4.990 | 605,448 | +0.14(+2.89%) |
Aug 05, 2019 | 5.010 | 5.170 | 4.850 | 4.850 | 508,415 | -0.22(-4.34%) |
Aug 02, 2019 | 5.120 | 5.160 | 4.810 | 5.070 | 753,500 | -0.07(-1.36%) |