Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.960 | 2.150 | 1.930 | 1.980 | 405,430 | -0.04(-1.98%) |
Apr 29, 2020 | 1.940 | 2.040 | 1.940 | 2.020 | 73,870 | +0.26(+14.77%) |
Apr 28, 2020 | 1.770 | 1.780 | 1.730 | 1.760 | 369,866 | +0.07(+4.14%) |
Apr 27, 2020 | 1.700 | 1.705 | 1.630 | 1.690 | 238,043 | +0.06(+3.68%) |
Apr 24, 2020 | 1.600 | 1.630 | 1.570 | 1.630 | 42,700 | +0.08(+5.16%) |
Apr 23, 2020 | 1.540 | 1.610 | 1.540 | 1.550 | 217,216 | +0.01(+0.65%) |
Apr 22, 2020 | 1.490 | 1.600 | 1.475 | 1.540 | 245,633 | -0.02(-1.28%) |
Apr 21, 2020 | 1.500 | 1.640 | 1.500 | 1.560 | 514,600 | -0.01(-0.64%) |
Apr 20, 2020 | 1.550 | 1.660 | 1.520 | 1.570 | 128,045 | -0.01(-0.57%) |
Apr 17, 2020 | 1.600 | 1.600 | 1.560 | 1.579 | 100,900 | +0.01(+0.57%) |
Apr 16, 2020 | 1.620 | 1.620 | 1.560 | 1.570 | 78,635 | +0.01(+0.64%) |
Apr 15, 2020 | 1.600 | 1.690 | 1.558 | 1.560 | 54,142 | -0.09(-5.45%) |
Apr 14, 2020 | 1.720 | 1.727 | 1.650 | 1.650 | 618,417 | -0.11(-6.25%) |
Apr 13, 2020 | 1.850 | 1.850 | 1.750 | 1.760 | 32,122 | -0.01(-0.85%) |
Apr 09, 2020 | 1.790 | 1.790 | 1.732 | 1.775 | 115,400 | +0.11(+6.93%) |
Apr 08, 2020 | 1.650 | 1.660 | 1.620 | 1.660 | 254,421 | +0.08(+5.06%) |
Apr 07, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 455,799 | +0.04(+2.60%) |
Apr 06, 2020 | 1.600 | 1.670 | 1.500 | 1.540 | 367,254 | -0.05(-3.14%) |
Apr 03, 2020 | 1.640 | 1.640 | 1.550 | 1.590 | 75,100 | -0.10(-5.92%) |
Apr 02, 2020 | 1.670 | 1.770 | 1.657 | 1.690 | 212,937 | -0.14(-7.45%) |
Apr 01, 2020 | 1.910 | 1.950 | 1.810 | 1.826 | 73,892 | -0.05(-2.87%) |
Mar 31, 2020 | 1.900 | 2.030 | 1.870 | 1.880 | 283,200 | -0.05(-2.59%) |
Mar 30, 2020 | 1.920 | 2.060 | 1.890 | 1.930 | 487,065 | -0.03(-1.53%) |
Mar 27, 2020 | 1.953 | 2.100 | 1.900 | 1.960 | 56,400 | -0.11(-5.31%) |
Mar 26, 2020 | 2.020 | 2.120 | 2.000 | 2.070 | 103,730 | -0.02(-0.96%) |
Mar 25, 2020 | 2.080 | 2.140 | 1.960 | 2.090 | 130,779 | +0.12(+6.09%) |
Mar 24, 2020 | 1.900 | 2.020 | 1.840 | 1.970 | 371,654 | +0.17(+9.44%) |
Mar 23, 2020 | 1.810 | 1.920 | 1.742 | 1.800 | 148,123 | -0.19(-9.32%) |
Mar 20, 2020 | 2.070 | 2.150 | 1.980 | 1.985 | 76,700 | -0.01(-0.75%) |
Mar 19, 2020 | 1.870 | 2.080 | 1.870 | 2.000 | 212,985 | +0.13(+6.72%) |
Mar 18, 2020 | 1.900 | 1.919 | 1.780 | 1.874 | 121,501 | -0.10(-4.87%) |
Mar 17, 2020 | 1.960 | 2.102 | 1.840 | 1.970 | 368,242 | -0.10(-4.83%) |
Mar 16, 2020 | 2.100 | 2.370 | 2.050 | 2.070 | 346,400 | -0.32(-13.39%) |
Mar 13, 2020 | 2.450 | 2.460 | 2.130 | 2.390 | 196,800 | +0.10(+4.32%) |
Mar 12, 2020 | 2.393 | 2.393 | 2.180 | 2.291 | 533,722 | -0.44(-16.14%) |
Mar 11, 2020 | 2.810 | 2.825 | 2.690 | 2.732 | 117,492 | -0.22(-7.39%) |
Mar 10, 2020 | 3.040 | 3.050 | 2.880 | 2.950 | 309,447 | -0.03(-1.01%) |
Mar 09, 2020 | 3.132 | 3.180 | 2.960 | 2.980 | 159,339 | -0.69(-18.80%) |
Mar 06, 2020 | 3.770 | 3.770 | 3.631 | 3.670 | 16,600 | -0.23(-5.90%) |
Mar 05, 2020 | 3.900 | 3.920 | 3.880 | 3.900 | 109,617 | -0.08(-2.01%) |
Mar 04, 2020 | 3.940 | 4.000 | 3.900 | 3.980 | 144,625 | +0.19(+5.01%) |
Mar 03, 2020 | 3.830 | 3.870 | 3.780 | 3.790 | 428,235 | -0.02(-0.52%) |
Mar 02, 2020 | 3.770 | 3.900 | 3.760 | 3.810 | 61,737 | +0.07(+1.87%) |
Feb 28, 2020 | 3.810 | 3.810 | 3.690 | 3.740 | 63,500 | -0.16(-4.10%) |
Feb 27, 2020 | 3.900 | 4.100 | 3.900 | 3.900 | 72,646 | -0.05(-1.27%) |
Feb 26, 2020 | 4.000 | 4.045 | 3.940 | 3.950 | 49,495 | +0.02(+0.38%) |
Feb 25, 2020 | 3.980 | 3.987 | 3.920 | 3.935 | 46,981 | -0.06(-1.38%) |
Feb 24, 2020 | 3.970 | 4.005 | 3.960 | 3.990 | 25,667 | -0.14(-3.51%) |
Feb 21, 2020 | 4.150 | 4.150 | 4.100 | 4.135 | 15,100 | +0.08(+1.91%) |
Feb 20, 2020 | 4.050 | 4.070 | 4.030 | 4.058 | 34,351 | +0.16(+4.04%) |
Feb 19, 2020 | 3.890 | 3.945 | 3.890 | 3.900 | 24,045 | +0.03(+0.78%) |
Feb 18, 2020 | 3.806 | 3.870 | 3.800 | 3.870 | 31,319 | +0.11(+2.93%) |
Feb 14, 2020 | 3.770 | 3.780 | 3.730 | 3.760 | 34,700 | -0.03(-0.79%) |
Feb 13, 2020 | 3.670 | 3.800 | 3.660 | 3.790 | 129,583 | -0.65(-14.64%) |
Feb 12, 2020 | 4.400 | 4.440 | 4.370 | 4.440 | 247,774 | +0.14(+3.26%) |
Feb 11, 2020 | 4.350 | 4.460 | 4.270 | 4.300 | 29,628 | -0.01(-0.23%) |
Feb 10, 2020 | 4.365 | 4.430 | 4.296 | 4.310 | 59,134 | -0.10(-2.27%) |
Feb 07, 2020 | 4.410 | 4.440 | 4.410 | 4.410 | 12,300 | -0.01(-0.34%) |
Feb 06, 2020 | 4.423 | 4.430 | 4.420 | 4.425 | 11,484 | +0.03(+0.68%) |
Feb 05, 2020 | 4.410 | 4.420 | 4.382 | 4.395 | 28,624 | -0.01(-0.23%) |
Feb 04, 2020 | 4.400 | 4.410 | 4.380 | 4.405 | 18,850 | -0.07(-1.56%) |
Feb 03, 2020 | 4.550 | 4.550 | 4.440 | 4.475 | 9,991 | -0.02(-0.33%) |
Jan 31, 2020 | 4.570 | 4.570 | 4.490 | 4.490 | 37,300 | -0.11(-2.39%) |
Jan 30, 2020 | 4.570 | 4.600 | 4.570 | 4.600 | 21,114 | +0.02(+0.44%) |
Jan 29, 2020 | 4.610 | 4.620 | 4.550 | 4.580 | 75,846 | -0.05(-1.08%) |
Jan 28, 2020 | 4.660 | 4.670 | 4.630 | 4.630 | 32,079 | -0.07(-1.49%) |
Jan 27, 2020 | 4.725 | 4.730 | 4.680 | 4.700 | 47,963 | -0.09(-1.98%) |
Jan 24, 2020 | 4.830 | 4.840 | 4.795 | 4.795 | 78,900 | -0.01(-0.31%) |
Jan 23, 2020 | 4.820 | 4.830 | 4.780 | 4.810 | 18,533 | -0.11(-2.24%) |
Jan 22, 2020 | 4.900 | 4.950 | 4.900 | 4.920 | 21,033 | +0.06(+1.34%) |
Jan 21, 2020 | 4.920 | 4.920 | 4.840 | 4.855 | 28,314 | -0.00(-0.10%) |
Jan 17, 2020 | 4.850 | 4.880 | 4.845 | 4.860 | 60,900 | +0.05(+1.04%) |
Jan 16, 2020 | 4.830 | 4.840 | 4.780 | 4.810 | 4,983 | -0.01(-0.21%) |
Jan 15, 2020 | 4.812 | 4.830 | 4.810 | 4.820 | 10,134 | +0.08(+1.80%) |
Jan 14, 2020 | 4.740 | 4.760 | 4.720 | 4.735 | 9,342 | +0.14(+3.05%) |
Jan 13, 2020 | 4.580 | 4.610 | 4.560 | 4.595 | 101,143 | +0.06(+1.43%) |
Jan 10, 2020 | 4.580 | 4.580 | 4.500 | 4.530 | 24,300 | -0.08(-1.74%) |
Jan 09, 2020 | 4.640 | 4.640 | 4.610 | 4.610 | 2,877 | -0.09(-1.91%) |
Jan 08, 2020 | 4.680 | 4.700 | 4.660 | 4.700 | 15,643 | +0.04(+0.77%) |
Jan 07, 2020 | 4.700 | 4.700 | 4.650 | 4.664 | 116,375 | -0.15(-3.04%) |
Jan 06, 2020 | 4.770 | 4.810 | 4.770 | 4.810 | 11,416 | +0.00(+0.00%) |
Jan 03, 2020 | 4.797 | 4.810 | 4.780 | 4.810 | 12,000 | +0.00(+0.00%) |
Jan 02, 2020 | 4.830 | 4.830 | 4.810 | 4.810 | 14,452 | -0.05(-1.03%) |
Dec 31, 2019 | 4.663 | 4.860 | 4.663 | 4.860 | 4,800 | +0.06(+1.25%) |
Dec 30, 2019 | 4.830 | 4.840 | 4.800 | 4.800 | 10,507 | +0.01(+0.21%) |
Dec 27, 2019 | 4.810 | 4.820 | 4.790 | 4.790 | 10,900 | +0.18(+3.90%) |
Dec 26, 2019 | 4.780 | 4.780 | 4.590 | 4.610 | 1,365 | -0.15(-3.15%) |
Dec 24, 2019 | 4.890 | 4.890 | 4.740 | 4.760 | 6,400 | +0.05(+1.02%) |
Dec 23, 2019 | 4.700 | 4.740 | 4.700 | 4.712 | 5,863 | +0.00(+0.04%) |
Dec 20, 2019 | 4.730 | 4.840 | 4.710 | 4.710 | 5,000 | -0.05(-1.05%) |
Dec 19, 2019 | 4.760 | 4.774 | 4.710 | 4.760 | 5,159 | +0.00(+0.00%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.760 | 4.760 | 48,446 | -0.00(-0.06%) |
Dec 17, 2019 | 4.790 | 4.820 | 4.740 | 4.763 | 8,051 | -0.10(-2.00%) |
Dec 16, 2019 | 4.900 | 4.900 | 4.840 | 4.860 | 68,396 | +0.07(+1.46%) |
Dec 13, 2019 | 4.700 | 4.810 | 4.690 | 4.790 | 37,400 | +0.46(+10.62%) |
Dec 12, 2019 | 4.340 | 4.350 | 4.280 | 4.330 | 9,681 | +0.03(+0.70%) |
Dec 11, 2019 | 4.318 | 4.350 | 4.230 | 4.300 | 16,322 | +0.06(+1.42%) |
Dec 10, 2019 | 4.310 | 4.310 | 4.240 | 4.240 | 9,147 | -0.10(-2.42%) |
Dec 09, 2019 | 4.308 | 4.360 | 4.300 | 4.345 | 22,512 | +0.10(+2.48%) |
Dec 06, 2019 | 4.290 | 4.320 | 4.240 | 4.240 | 7,400 | +0.00(+0.00%) |
Dec 05, 2019 | 4.290 | 4.300 | 4.240 | 4.240 | 502,319 | +0.02(+0.47%) |
Dec 04, 2019 | 4.210 | 4.254 | 4.200 | 4.220 | 28,510 | -0.02(-0.47%) |
Dec 03, 2019 | 4.110 | 4.240 | 4.100 | 4.240 | 7,536 | +0.06(+1.44%) |
Dec 02, 2019 | 4.120 | 4.270 | 4.120 | 4.180 | 19,993 | -0.03(-0.81%) |
Nov 29, 2019 | 4.270 | 4.270 | 4.200 | 4.214 | 6,000 | -0.06(-1.37%) |
Nov 27, 2019 | 4.300 | 4.320 | 4.250 | 4.272 | 3,800 | -0.03(-0.64%) |
Nov 26, 2019 | 4.290 | 4.310 | 4.230 | 4.300 | 12,956 | -0.04(-0.92%) |
Nov 25, 2019 | 4.330 | 4.370 | 4.330 | 4.340 | 27,643 | +0.06(+1.40%) |
Nov 22, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 23,900 | +0.12(+2.88%) |
Nov 21, 2019 | 4.130 | 4.160 | 4.120 | 4.160 | 32,580 | +0.25(+6.39%) |
Nov 20, 2019 | 3.859 | 3.910 | 3.850 | 3.910 | 9,051 | +0.02(+0.51%) |
Nov 19, 2019 | 3.940 | 3.940 | 3.890 | 3.890 | 68,716 | -0.11(-2.75%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.960 | 4.000 | 6,310 | +0.04(+1.01%) |
Nov 15, 2019 | 3.960 | 3.960 | 3.903 | 3.960 | 3,300 | +0.03(+0.76%) |
Nov 14, 2019 | 3.950 | 3.950 | 3.900 | 3.930 | 8,772 | +0.04(+1.03%) |
Nov 13, 2019 | 3.930 | 3.950 | 3.860 | 3.890 | 57,949 | -0.04(-1.02%) |
Nov 12, 2019 | 3.900 | 3.990 | 3.900 | 3.930 | 10,530 | -0.02(-0.51%) |
Nov 11, 2019 | 3.860 | 3.970 | 3.860 | 3.950 | 4,865 | +0.02(+0.51%) |
Nov 08, 2019 | 3.900 | 3.930 | 3.810 | 3.930 | 5,500 | -0.01(-0.25%) |
Nov 07, 2019 | 3.850 | 4.000 | 3.850 | 3.940 | 16,023 | -0.05(-1.25%) |
Nov 06, 2019 | 3.850 | 4.000 | 3.820 | 3.990 | 3,098 | +0.12(+3.10%) |
Nov 05, 2019 | 3.910 | 3.910 | 3.830 | 3.870 | 10,375 | +0.03(+0.78%) |
Nov 04, 2019 | 3.865 | 3.980 | 3.840 | 3.840 | 8,861 | -0.07(-1.79%) |
Nov 01, 2019 | 3.870 | 3.970 | 3.790 | 3.910 | 8,800 | +0.12(+3.17%) |
Oct 31, 2019 | 3.855 | 3.855 | 3.790 | 3.790 | 2,059 | +0.02(+0.53%) |
Oct 30, 2019 | 3.810 | 3.900 | 3.750 | 3.770 | 43,150 | +0.01(+0.27%) |
Oct 29, 2019 | 3.760 | 3.796 | 3.760 | 3.760 | 7,528 | -0.10(-2.46%) |
Oct 28, 2019 | 3.860 | 3.930 | 3.833 | 3.855 | 14,620 | +0.04(+0.92%) |
Oct 25, 2019 | 3.820 | 3.840 | 3.750 | 3.820 | 44,500 | -0.09(-2.40%) |
Oct 24, 2019 | 3.930 | 3.942 | 3.890 | 3.914 | 24,062 | +0.00(+0.10%) |
Oct 23, 2019 | 3.910 | 3.950 | 3.900 | 3.910 | 11,695 | +0.05(+1.30%) |
Oct 22, 2019 | 3.850 | 3.970 | 3.850 | 3.860 | 26,412 | +0.04(+1.05%) |
Oct 21, 2019 | 3.850 | 3.900 | 3.810 | 3.820 | 100,258 | +0.10(+2.61%) |
Oct 18, 2019 | 3.720 | 3.800 | 3.710 | 3.723 | 5,700 | +0.05(+1.44%) |
Oct 17, 2019 | 3.706 | 3.910 | 3.670 | 3.670 | 30,200 | +0.02(+0.55%) |
Oct 16, 2019 | 3.680 | 3.720 | 3.650 | 3.650 | 27,252 | -0.05(-1.35%) |
Oct 15, 2019 | 3.630 | 3.890 | 3.630 | 3.700 | 30,246 | +0.11(+3.06%) |
Oct 14, 2019 | 3.590 | 3.710 | 3.590 | 3.590 | 19,053 | -0.33(-8.42%) |
Oct 11, 2019 | 3.680 | 4.030 | 3.680 | 3.920 | 61,700 | -0.20(-4.85%) |
Oct 10, 2019 | 3.440 | 4.180 | 3.440 | 4.120 | 185,344 | +0.50(+13.66%) |
Oct 09, 2019 | 3.620 | 3.740 | 3.480 | 3.625 | 94,215 | -0.27(-6.81%) |
Oct 08, 2019 | 3.690 | 3.890 | 3.690 | 3.890 | 176,295 | +0.09(+2.37%) |
Oct 07, 2019 | 3.800 | 3.900 | 3.730 | 3.800 | 213,875 | -0.05(-1.30%) |
Oct 04, 2019 | 3.910 | 3.950 | 3.730 | 3.850 | 77,300 | -0.06(-1.53%) |
Oct 03, 2019 | 3.620 | 4.450 | 3.610 | 3.910 | 214,267 | +0.08(+2.09%) |
Oct 02, 2019 | 3.670 | 3.930 | 3.610 | 3.830 | 59,576 | +0.06(+1.73%) |
Oct 01, 2019 | 3.690 | 3.790 | 3.670 | 3.765 | 180,231 | -0.00(-0.13%) |
Sep 30, 2019 | 3.770 | 3.800 | 3.710 | 3.770 | 38,171 | -0.02(-0.53%) |
Sep 27, 2019 | 3.700 | 3.790 | 3.700 | 3.790 | 34,200 | +0.02(+0.53%) |
Sep 26, 2019 | 3.730 | 3.770 | 3.720 | 3.770 | 97,928 | +0.10(+2.72%) |
Sep 25, 2019 | 3.610 | 3.670 | 3.570 | 3.670 | 41,746 | +0.01(+0.27%) |
Sep 24, 2019 | 3.667 | 3.680 | 3.610 | 3.660 | 121,288 | -0.02(-0.54%) |
Sep 23, 2019 | 3.644 | 3.700 | 3.640 | 3.680 | 37,354 | -0.12(-3.16%) |
Sep 20, 2019 | 3.800 | 3.815 | 3.755 | 3.800 | 16,300 | -0.04(-1.04%) |
Sep 19, 2019 | 3.800 | 3.840 | 3.765 | 3.840 | 57,188 | +0.07(+1.86%) |
Sep 18, 2019 | 3.770 | 3.770 | 3.700 | 3.770 | 45,840 | -0.01(-0.26%) |
Sep 17, 2019 | 3.720 | 3.820 | 3.710 | 3.780 | 139,799 | -0.06(-1.56%) |
Sep 16, 2019 | 3.830 | 3.870 | 3.770 | 3.840 | 56,840 | +0.01(+0.26%) |
Sep 13, 2019 | 3.810 | 3.830 | 3.780 | 3.830 | 60,200 | +0.08(+2.13%) |
Sep 12, 2019 | 3.685 | 3.770 | 3.680 | 3.750 | 64,269 | +0.10(+2.74%) |
Sep 11, 2019 | 3.620 | 3.650 | 3.580 | 3.650 | 74,896 | +0.10(+2.96%) |
Sep 10, 2019 | 3.510 | 3.560 | 3.510 | 3.545 | 179,419 | +0.12(+3.65%) |
Sep 09, 2019 | 3.415 | 3.430 | 3.380 | 3.420 | 56,217 | +0.01(+0.29%) |
Sep 06, 2019 | 3.330 | 3.460 | 3.330 | 3.410 | 40,400 | -0.02(-0.58%) |
Sep 05, 2019 | 3.454 | 3.460 | 3.410 | 3.430 | 158,653 | +0.01(+0.29%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.380 | 3.420 | 464,009 | +0.04(+1.12%) |
Sep 03, 2019 | 3.420 | 3.430 | 3.360 | 3.382 | 37,824 | -0.02(-0.53%) |
Aug 30, 2019 | 3.430 | 3.445 | 3.340 | 3.400 | 169,400 | +0.08(+2.41%) |
Aug 29, 2019 | 3.350 | 3.370 | 3.320 | 3.320 | 113,145 | +0.01(+0.30%) |
Aug 28, 2019 | 3.390 | 3.390 | 3.310 | 3.310 | 94,383 | -0.02(-0.60%) |
Aug 27, 2019 | 3.340 | 3.370 | 3.290 | 3.330 | 359,475 | +0.05(+1.52%) |
Aug 26, 2019 | 3.230 | 3.330 | 3.230 | 3.280 | 70,157 | -0.04(-1.20%) |
Aug 23, 2019 | 3.300 | 3.340 | 3.240 | 3.320 | 97,200 | +0.08(+2.47%) |
Aug 22, 2019 | 3.280 | 3.290 | 3.240 | 3.240 | 128,719 | +0.01(+0.31%) |
Aug 21, 2019 | 3.190 | 3.250 | 3.180 | 3.230 | 65,184 | -0.02(-0.62%) |
Aug 20, 2019 | 3.250 | 3.260 | 3.180 | 3.250 | 347,086 | -0.02(-0.61%) |
Aug 19, 2019 | 3.270 | 3.290 | 3.250 | 3.270 | 86,177 | -0.02(-0.61%) |
Aug 16, 2019 | 3.190 | 3.290 | 3.190 | 3.290 | 158,900 | +0.03(+0.92%) |
Aug 15, 2019 | 3.220 | 3.270 | 3.210 | 3.260 | 270,162 | +0.08(+2.52%) |
Aug 14, 2019 | 3.180 | 3.280 | 3.170 | 3.180 | 222,684 | -0.05(-1.55%) |
Aug 13, 2019 | 3.200 | 3.250 | 3.190 | 3.230 | 187,629 | +0.00(+0.00%) |
Aug 12, 2019 | 3.235 | 3.250 | 3.190 | 3.230 | 142,797 | -0.09(-2.71%) |
Aug 09, 2019 | 3.330 | 3.330 | 3.230 | 3.320 | 275,300 | -0.03(-0.75%) |
Aug 08, 2019 | 3.360 | 3.390 | 3.330 | 3.345 | 160,150 | -0.02(-0.74%) |
Aug 07, 2019 | 3.402 | 3.420 | 3.340 | 3.370 | 126,780 | -0.06(-1.75%) |
Aug 06, 2019 | 3.520 | 3.520 | 3.430 | 3.430 | 398,160 | -0.13(-3.65%) |
Aug 05, 2019 | 3.610 | 3.610 | 3.500 | 3.560 | 108,691 | -0.09(-2.47%) |
Aug 02, 2019 | 3.700 | 3.700 | 3.630 | 3.650 | 79,500 | +0.01(+0.27%) |
Aug 01, 2019 | 3.650 | 3.720 | 3.620 | 3.640 | 340,123 | -0.13(-3.45%) |
Jul 31, 2019 | 3.800 | 3.840 | 3.760 | 3.770 | 159,554 | +0.08(+2.17%) |
Jul 30, 2019 | 3.760 | 3.790 | 3.630 | 3.690 | 279,077 | -0.83(-18.36%) |
Jul 29, 2019 | 4.500 | 4.570 | 4.490 | 4.520 | 74,180 | +0.11(+2.61%) |
Jul 26, 2019 | 4.420 | 4.450 | 4.345 | 4.405 | 33,700 | -0.00(-0.11%) |
Jul 25, 2019 | 4.440 | 4.440 | 4.350 | 4.410 | 72,444 | -0.14(-3.08%) |
Jul 24, 2019 | 4.570 | 4.570 | 4.532 | 4.550 | 51,454 | -0.01(-0.22%) |
Jul 23, 2019 | 4.559 | 4.580 | 4.530 | 4.560 | 129,233 | +0.04(+0.88%) |
Jul 22, 2019 | 4.500 | 4.520 | 4.450 | 4.520 | 50,470 | -0.08(-1.63%) |
Jul 19, 2019 | 4.570 | 4.610 | 4.570 | 4.595 | 37,800 | -0.00(-0.11%) |
Jul 18, 2019 | 4.550 | 4.600 | 4.540 | 4.600 | 149,276 | +0.11(+2.45%) |
Jul 17, 2019 | 4.454 | 4.490 | 4.430 | 4.490 | 121,614 | +0.03(+0.67%) |
Jul 16, 2019 | 4.480 | 4.500 | 4.400 | 4.460 | 170,914 | -0.04(-0.89%) |
Jul 15, 2019 | 4.530 | 4.560 | 4.390 | 4.500 | 128,025 | +0.02(+0.45%) |
Jul 12, 2019 | 4.490 | 4.530 | 4.480 | 4.480 | 137,000 | +0.01(+0.22%) |
Jul 11, 2019 | 4.500 | 4.530 | 4.470 | 4.470 | 126,005 | +0.03(+0.68%) |
Jul 10, 2019 | 4.470 | 4.490 | 4.420 | 4.440 | 107,597 | -0.09(-1.99%) |
Jul 09, 2019 | 4.430 | 4.560 | 4.410 | 4.530 | 106,066 | +0.12(+2.72%) |
Jul 08, 2019 | 4.515 | 4.515 | 4.410 | 4.410 | 151,622 | -0.14(-3.08%) |
Jul 05, 2019 | 4.500 | 4.576 | 4.470 | 4.550 | 80,300 | -0.12(-2.57%) |
Jul 03, 2019 | 4.616 | 4.670 | 4.595 | 4.670 | 18,700 | -0.01(-0.32%) |
Jul 02, 2019 | 4.610 | 4.710 | 4.549 | 4.685 | 235,980 | +0.11(+2.52%) |
Jul 01, 2019 | 4.580 | 4.618 | 4.550 | 4.570 | 107,639 | +0.03(+0.66%) |
Jun 28, 2019 | 4.530 | 4.650 | 4.530 | 4.540 | 134,900 | +0.07(+1.57%) |
Jun 27, 2019 | 4.500 | 4.540 | 4.470 | 4.470 | 24,062 | -0.08(-1.76%) |
Jun 26, 2019 | 4.560 | 4.600 | 4.530 | 4.550 | 92,736 | -0.03(-0.66%) |
Jun 25, 2019 | 4.600 | 4.680 | 4.545 | 4.580 | 54,448 | -0.02(-0.43%) |
Jun 24, 2019 | 4.650 | 4.730 | 4.600 | 4.600 | 135,554 | -0.15(-3.16%) |
Jun 21, 2019 | 4.600 | 4.770 | 4.590 | 4.750 | 159,100 | +0.11(+2.37%) |
Jun 20, 2019 | 4.719 | 4.719 | 4.590 | 4.640 | 227,306 | -0.14(-2.83%) |
Jun 19, 2019 | 4.700 | 4.800 | 4.690 | 4.775 | 123,373 | +0.01(+0.10%) |
Jun 18, 2019 | 4.700 | 4.780 | 4.690 | 4.770 | 209,235 | +0.11(+2.36%) |
Jun 17, 2019 | 4.640 | 4.660 | 4.570 | 4.660 | 157,831 | -0.05(-1.06%) |
Jun 14, 2019 | 4.740 | 4.774 | 4.700 | 4.710 | 67,700 | -0.08(-1.63%) |
Jun 13, 2019 | 4.790 | 4.860 | 4.720 | 4.788 | 89,763 | -0.13(-2.68%) |
Jun 12, 2019 | 4.800 | 4.970 | 4.800 | 4.920 | 355,452 | -0.03(-0.61%) |
Jun 11, 2019 | 4.880 | 4.950 | 4.850 | 4.950 | 388,819 | -0.06(-1.20%) |
Jun 10, 2019 | 4.940 | 5.010 | 4.940 | 5.010 | 75,900 | -0.01(-0.20%) |
Jun 07, 2019 | 5.030 | 5.050 | 4.980 | 5.020 | 132,600 | +0.10(+2.03%) |
Jun 06, 2019 | 4.900 | 4.970 | 4.890 | 4.920 | 208,052 | +0.03(+0.61%) |
Jun 05, 2019 | 4.870 | 4.890 | 4.860 | 4.890 | 137,140 | +0.03(+0.70%) |
Jun 04, 2019 | 4.820 | 4.900 | 4.810 | 4.856 | 166,433 | +0.01(+0.12%) |
Jun 03, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 219,477 | +0.05(+1.04%) |
May 31, 2019 | 4.790 | 4.800 | 4.740 | 4.800 | 135,800 | -0.06(-1.23%) |
May 30, 2019 | 4.834 | 4.860 | 4.810 | 4.860 | 336,350 | -0.01(-0.21%) |
May 29, 2019 | 4.810 | 4.880 | 4.770 | 4.870 | 429,880 | +0.05(+1.04%) |
May 28, 2019 | 4.770 | 4.850 | 4.740 | 4.820 | 42,882 | +0.04(+0.94%) |
May 24, 2019 | 4.750 | 4.800 | 4.750 | 4.775 | 114,300 | -0.05(-1.14%) |
May 23, 2019 | 4.770 | 4.830 | 4.750 | 4.830 | 76,392 | -0.01(-0.21%) |
May 22, 2019 | 4.800 | 4.870 | 4.790 | 4.840 | 61,367 | -0.04(-0.82%) |
May 21, 2019 | 4.815 | 4.930 | 4.815 | 4.880 | 211,943 | +0.07(+1.46%) |
May 20, 2019 | 4.770 | 4.810 | 4.770 | 4.810 | 83,907 | -0.04(-0.82%) |
May 17, 2019 | 4.750 | 4.850 | 4.750 | 4.850 | 28,500 | -0.04(-0.72%) |
May 16, 2019 | 4.860 | 4.890 | 4.840 | 4.885 | 109,858 | -0.07(-1.41%) |
May 15, 2019 | 4.940 | 4.960 | 4.910 | 4.955 | 213,035 | -0.00(-0.10%) |
May 14, 2019 | 4.990 | 4.990 | 4.940 | 4.960 | 174,377 | +0.03(+0.61%) |
May 13, 2019 | 4.900 | 4.962 | 4.880 | 4.930 | 279,826 | +0.09(+1.86%) |
May 10, 2019 | 4.900 | 4.910 | 4.840 | 4.840 | 79,300 | -0.15(-3.01%) |
May 09, 2019 | 4.980 | 5.000 | 4.950 | 4.990 | 122,609 | -0.47(-8.61%) |
May 08, 2019 | 5.500 | 5.510 | 5.440 | 5.460 | 211,175 | -0.10(-1.80%) |
May 07, 2019 | 5.580 | 5.620 | 5.520 | 5.560 | 249,738 | +0.02(+0.36%) |
May 06, 2019 | 5.455 | 5.540 | 5.455 | 5.540 | 18,215 | +0.05(+0.91%) |
May 03, 2019 | 5.475 | 5.580 | 5.475 | 5.490 | 17,000 | +0.07(+1.29%) |
May 02, 2019 | 5.450 | 5.450 | 5.410 | 5.420 | 28,169 | -0.05(-0.91%) |