Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.260 | 5.330 | 4.760 | 5.020 | 386,873 | +0.08(+1.62%) |
Apr 29, 2020 | 4.980 | 5.140 | 4.900 | 4.940 | 322,048 | +0.12(+2.49%) |
Apr 28, 2020 | 4.980 | 4.980 | 4.720 | 4.820 | 279,358 | +0.05(+1.05%) |
Apr 27, 2020 | 4.570 | 4.850 | 4.550 | 4.770 | 278,868 | +0.28(+6.24%) |
Apr 24, 2020 | 4.580 | 4.590 | 4.460 | 4.490 | 229,300 | -0.08(-1.75%) |
Apr 23, 2020 | 4.550 | 4.710 | 4.470 | 4.570 | 227,584 | +0.08(+1.78%) |
Apr 22, 2020 | 4.480 | 4.660 | 4.400 | 4.490 | 284,894 | +0.14(+3.22%) |
Apr 21, 2020 | 4.340 | 4.400 | 4.030 | 4.350 | 215,325 | -0.04(-0.91%) |
Apr 20, 2020 | 4.390 | 4.480 | 4.290 | 4.390 | 141,784 | -0.02(-0.45%) |
Apr 17, 2020 | 4.340 | 4.450 | 4.150 | 4.410 | 317,900 | +0.22(+5.25%) |
Apr 16, 2020 | 4.300 | 4.360 | 4.100 | 4.190 | 371,672 | -0.07(-1.64%) |
Apr 15, 2020 | 4.560 | 4.590 | 4.230 | 4.260 | 430,151 | -0.39(-8.39%) |
Apr 14, 2020 | 4.650 | 4.970 | 4.480 | 4.650 | 302,031 | +0.09(+1.97%) |
Apr 13, 2020 | 4.630 | 4.700 | 4.410 | 4.560 | 237,322 | +0.00(+0.00%) |
Apr 09, 2020 | 4.220 | 4.600 | 4.090 | 4.560 | 572,900 | +0.47(+11.49%) |
Apr 08, 2020 | 4.120 | 4.280 | 4.055 | 4.090 | 393,250 | +0.00(+0.00%) |
Apr 07, 2020 | 4.060 | 4.220 | 3.900 | 4.090 | 355,546 | +0.06(+1.49%) |
Apr 06, 2020 | 4.010 | 4.090 | 3.840 | 4.030 | 336,162 | +0.19(+4.95%) |
Apr 03, 2020 | 3.870 | 3.970 | 3.770 | 3.840 | 188,400 | +0.03(+0.79%) |
Apr 02, 2020 | 3.870 | 4.080 | 3.780 | 3.810 | 291,775 | -0.03(-0.78%) |
Apr 01, 2020 | 4.180 | 4.180 | 3.820 | 3.840 | 214,283 | -0.37(-8.79%) |
Mar 31, 2020 | 4.120 | 4.240 | 4.075 | 4.210 | 209,189 | +0.10(+2.43%) |
Mar 30, 2020 | 4.200 | 4.200 | 4.000 | 4.110 | 240,892 | +0.01(+0.24%) |
Mar 27, 2020 | 4.000 | 4.270 | 3.870 | 4.100 | 355,700 | +0.04(+0.99%) |
Mar 26, 2020 | 3.880 | 4.140 | 3.880 | 4.060 | 584,151 | +0.19(+4.91%) |
Mar 25, 2020 | 3.980 | 4.220 | 3.760 | 3.870 | 405,561 | -0.13(-3.25%) |
Mar 24, 2020 | 4.490 | 4.490 | 3.910 | 4.000 | 618,847 | -0.24(-5.66%) |
Mar 23, 2020 | 3.830 | 4.250 | 3.690 | 4.240 | 465,912 | +0.38(+9.84%) |
Mar 20, 2020 | 4.210 | 4.340 | 3.760 | 3.860 | 598,700 | -0.31(-7.43%) |
Mar 19, 2020 | 3.950 | 4.190 | 3.770 | 4.170 | 495,801 | +0.20(+5.04%) |
Mar 18, 2020 | 3.780 | 4.020 | 3.665 | 3.970 | 587,988 | -0.21(-5.02%) |
Mar 17, 2020 | 3.600 | 4.440 | 3.600 | 4.180 | 740,469 | +0.96(+29.81%) |
Mar 16, 2020 | 4.860 | 4.880 | 3.220 | 3.220 | 966,909 | -2.11(-39.59%) |
Mar 13, 2020 | 5.400 | 5.410 | 5.050 | 5.330 | 671,400 | +0.21(+4.10%) |
Mar 12, 2020 | 4.760 | 5.250 | 4.600 | 5.120 | 583,653 | -0.28(-5.19%) |
Mar 11, 2020 | 5.440 | 5.590 | 5.280 | 5.400 | 486,434 | -0.16(-2.88%) |
Mar 10, 2020 | 5.710 | 5.780 | 5.405 | 5.560 | 249,676 | +0.08(+1.46%) |
Mar 09, 2020 | 5.530 | 5.900 | 5.450 | 5.480 | 452,279 | -0.61(-10.02%) |
Mar 06, 2020 | 6.000 | 6.240 | 5.800 | 6.090 | 462,100 | -0.11(-1.77%) |
Mar 05, 2020 | 6.510 | 6.560 | 6.080 | 6.200 | 239,300 | -0.44(-6.70%) |
Mar 04, 2020 | 6.400 | 6.800 | 6.350 | 6.645 | 381,028 | +0.32(+5.14%) |
Mar 03, 2020 | 5.950 | 6.350 | 5.910 | 6.320 | 659,663 | +0.51(+8.78%) |
Mar 02, 2020 | 5.960 | 5.960 | 5.620 | 5.810 | 275,676 | -0.10(-1.69%) |
Feb 28, 2020 | 6.060 | 6.120 | 5.440 | 5.910 | 692,600 | -0.31(-4.98%) |
Feb 27, 2020 | 6.360 | 6.370 | 6.040 | 6.220 | 388,080 | -0.22(-3.42%) |
Feb 26, 2020 | 5.990 | 6.470 | 5.950 | 6.440 | 412,123 | +0.46(+7.69%) |
Feb 25, 2020 | 6.220 | 6.310 | 5.940 | 5.980 | 398,197 | -0.21(-3.39%) |
Feb 24, 2020 | 6.310 | 6.315 | 6.050 | 6.190 | 342,668 | -0.21(-3.28%) |
Feb 21, 2020 | 6.380 | 7.100 | 6.320 | 6.400 | 839,200 | -0.02(-0.31%) |
Feb 20, 2020 | 6.150 | 6.470 | 6.150 | 6.420 | 276,340 | +0.25(+4.05%) |
Feb 19, 2020 | 6.240 | 6.450 | 6.150 | 6.170 | 383,497 | -0.03(-0.48%) |
Feb 18, 2020 | 6.140 | 6.290 | 6.040 | 6.200 | 307,570 | +0.12(+1.97%) |
Feb 14, 2020 | 5.920 | 6.100 | 5.860 | 6.080 | 155,300 | +0.17(+2.88%) |
Feb 13, 2020 | 6.020 | 6.090 | 5.880 | 5.910 | 112,289 | -0.12(-1.99%) |
Feb 12, 2020 | 5.940 | 6.100 | 5.850 | 6.030 | 146,230 | +0.13(+2.20%) |
Feb 11, 2020 | 5.910 | 6.030 | 5.830 | 5.900 | 276,339 | +0.05(+0.85%) |
Feb 10, 2020 | 5.690 | 5.900 | 5.630 | 5.850 | 350,337 | +0.16(+2.81%) |
Feb 07, 2020 | 5.750 | 5.775 | 5.607 | 5.690 | 170,700 | -0.06(-1.04%) |
Feb 06, 2020 | 5.700 | 5.830 | 5.650 | 5.750 | 207,814 | +0.06(+1.05%) |
Feb 05, 2020 | 5.600 | 5.820 | 5.550 | 5.690 | 442,362 | +0.14(+2.52%) |
Feb 04, 2020 | 5.630 | 5.680 | 5.441 | 5.550 | 453,911 | -0.06(-1.07%) |
Feb 03, 2020 | 5.390 | 5.670 | 5.390 | 5.610 | 229,662 | +0.21(+3.89%) |
Jan 31, 2020 | 5.510 | 5.550 | 5.230 | 5.400 | 390,400 | -0.17(-3.05%) |
Jan 30, 2020 | 5.560 | 5.670 | 5.460 | 5.570 | 138,286 | -0.02(-0.36%) |
Jan 29, 2020 | 5.730 | 5.730 | 5.410 | 5.590 | 500,192 | -0.16(-2.78%) |
Jan 28, 2020 | 6.000 | 6.190 | 5.640 | 5.750 | 528,881 | -0.22(-3.69%) |
Jan 27, 2020 | 6.000 | 6.110 | 5.880 | 5.970 | 369,283 | -0.10(-1.65%) |
Jan 24, 2020 | 6.080 | 6.370 | 6.010 | 6.070 | 1,087,700 | +0.07(+1.17%) |
Jan 23, 2020 | 5.770 | 6.080 | 5.560 | 6.000 | 683,724 | +0.24(+4.17%) |
Jan 22, 2020 | 5.760 | 6.100 | 5.660 | 5.760 | 1,255,613 | +0.02(+0.35%) |
Jan 21, 2020 | 5.290 | 5.760 | 5.250 | 5.740 | 1,111,999 | +0.50(+9.54%) |
Jan 17, 2020 | 5.100 | 5.300 | 5.070 | 5.240 | 695,500 | +0.19(+3.76%) |
Jan 16, 2020 | 4.770 | 5.070 | 4.730 | 5.050 | 612,345 | +0.22(+4.55%) |
Jan 15, 2020 | 4.850 | 4.890 | 4.775 | 4.830 | 194,659 | +0.02(+0.42%) |
Jan 14, 2020 | 4.800 | 4.868 | 4.740 | 4.810 | 192,634 | +0.00(+0.00%) |
Jan 13, 2020 | 4.620 | 4.870 | 4.560 | 4.810 | 342,222 | +0.19(+4.11%) |
Jan 10, 2020 | 4.700 | 4.890 | 4.560 | 4.620 | 239,100 | -0.07(-1.49%) |
Jan 09, 2020 | 4.450 | 4.740 | 4.370 | 4.690 | 425,509 | +0.30(+6.83%) |
Jan 08, 2020 | 4.270 | 4.450 | 4.260 | 4.390 | 353,702 | +0.13(+3.17%) |
Jan 07, 2020 | 4.500 | 4.500 | 4.110 | 4.255 | 1,183,083 | -0.26(-5.86%) |
Jan 06, 2020 | 4.580 | 4.660 | 4.490 | 4.520 | 268,225 | -0.13(-2.80%) |
Jan 03, 2020 | 4.700 | 4.700 | 4.530 | 4.650 | 291,900 | -0.10(-2.11%) |
Jan 02, 2020 | 4.830 | 4.870 | 4.710 | 4.750 | 286,113 | -0.08(-1.66%) |
Dec 31, 2019 | 4.870 | 4.870 | 4.690 | 4.830 | 380,500 | -0.02(-0.41%) |
Dec 30, 2019 | 4.720 | 4.880 | 4.670 | 4.850 | 236,848 | +0.12(+2.54%) |
Dec 27, 2019 | 4.680 | 4.750 | 4.640 | 4.730 | 207,700 | +0.09(+1.94%) |
Dec 26, 2019 | 4.590 | 4.740 | 4.561 | 4.640 | 219,641 | +0.04(+0.87%) |
Dec 24, 2019 | 4.600 | 4.710 | 4.300 | 4.600 | 243,000 | +0.02(+0.44%) |
Dec 23, 2019 | 4.310 | 4.640 | 4.270 | 4.580 | 372,260 | +0.28(+6.51%) |
Dec 20, 2019 | 4.370 | 4.469 | 4.260 | 4.300 | 708,800 | -0.06(-1.38%) |
Dec 19, 2019 | 4.290 | 4.470 | 4.210 | 4.360 | 305,149 | +0.06(+1.40%) |
Dec 18, 2019 | 4.440 | 4.450 | 4.160 | 4.300 | 305,030 | -0.12(-2.71%) |
Dec 17, 2019 | 4.440 | 4.510 | 4.310 | 4.420 | 228,203 | -0.02(-0.45%) |
Dec 16, 2019 | 4.580 | 4.580 | 4.385 | 4.440 | 257,852 | -0.07(-1.55%) |
Dec 13, 2019 | 4.590 | 4.590 | 4.390 | 4.510 | 177,800 | -0.06(-1.31%) |
Dec 12, 2019 | 4.600 | 4.608 | 4.470 | 4.570 | 215,353 | -0.03(-0.65%) |
Dec 11, 2019 | 4.680 | 4.714 | 4.510 | 4.600 | 244,811 | -0.09(-1.92%) |
Dec 10, 2019 | 4.990 | 4.990 | 4.640 | 4.690 | 307,391 | -0.28(-5.63%) |
Dec 09, 2019 | 4.740 | 5.000 | 4.610 | 4.970 | 687,423 | +0.26(+5.52%) |
Dec 06, 2019 | 4.500 | 4.750 | 4.488 | 4.710 | 299,700 | +0.26(+5.84%) |
Dec 05, 2019 | 4.590 | 4.700 | 4.420 | 4.450 | 344,494 | -0.13(-2.84%) |
Dec 04, 2019 | 4.660 | 4.700 | 4.500 | 4.580 | 319,364 | -0.06(-1.29%) |
Dec 03, 2019 | 4.700 | 4.700 | 4.450 | 4.640 | 389,821 | -0.12(-2.52%) |
Dec 02, 2019 | 4.810 | 4.890 | 4.710 | 4.760 | 289,105 | -0.09(-1.86%) |
Nov 29, 2019 | 4.880 | 4.940 | 4.660 | 4.850 | 215,400 | -0.10(-2.02%) |
Nov 27, 2019 | 4.940 | 5.130 | 4.880 | 4.950 | 515,300 | +0.10(+2.06%) |
Nov 26, 2019 | 4.670 | 4.900 | 4.630 | 4.850 | 434,711 | +0.17(+3.63%) |
Nov 25, 2019 | 4.500 | 4.890 | 4.500 | 4.680 | 682,169 | +0.21(+4.70%) |
Nov 22, 2019 | 4.600 | 4.890 | 4.450 | 4.470 | 572,400 | -0.10(-2.19%) |
Nov 21, 2019 | 4.490 | 4.600 | 4.300 | 4.570 | 582,758 | +0.36(+8.55%) |
Nov 20, 2019 | 4.020 | 4.440 | 3.830 | 4.210 | 1,236,359 | +0.20(+4.99%) |
Nov 19, 2019 | 3.810 | 4.100 | 3.770 | 4.010 | 354,506 | +0.18(+4.70%) |
Nov 18, 2019 | 3.850 | 3.850 | 3.770 | 3.830 | 105,342 | -0.02(-0.52%) |
Nov 15, 2019 | 3.850 | 3.930 | 3.780 | 3.850 | 272,500 | +0.02(+0.52%) |
Nov 14, 2019 | 3.810 | 3.950 | 3.800 | 3.830 | 159,471 | +0.03(+0.79%) |
Nov 13, 2019 | 3.940 | 3.980 | 3.800 | 3.800 | 173,768 | -0.14(-3.55%) |
Nov 12, 2019 | 4.100 | 4.100 | 3.830 | 3.940 | 186,114 | -0.11(-2.72%) |
Nov 11, 2019 | 3.990 | 4.130 | 3.960 | 4.050 | 167,860 | +0.10(+2.53%) |
Nov 08, 2019 | 4.010 | 4.070 | 3.900 | 3.950 | 268,000 | -0.03(-0.75%) |
Nov 07, 2019 | 3.740 | 4.081 | 3.698 | 3.980 | 666,381 | +0.28(+7.57%) |
Nov 06, 2019 | 3.560 | 3.730 | 3.470 | 3.700 | 230,667 | +0.14(+3.93%) |
Nov 05, 2019 | 3.680 | 3.700 | 3.550 | 3.560 | 154,069 | -0.09(-2.47%) |
Nov 04, 2019 | 3.620 | 3.680 | 3.530 | 3.650 | 248,245 | +0.05(+1.39%) |
Nov 01, 2019 | 3.500 | 3.650 | 3.490 | 3.600 | 128,500 | +0.08(+2.27%) |
Oct 31, 2019 | 3.530 | 3.530 | 3.430 | 3.520 | 118,148 | -0.03(-0.85%) |
Oct 30, 2019 | 3.580 | 3.580 | 3.440 | 3.550 | 96,550 | +0.00(+0.00%) |
Oct 29, 2019 | 3.530 | 3.550 | 3.445 | 3.550 | 155,215 | +0.02(+0.57%) |
Oct 28, 2019 | 3.550 | 3.581 | 3.460 | 3.530 | 229,169 | +0.07(+2.02%) |
Oct 25, 2019 | 3.540 | 3.574 | 3.370 | 3.460 | 131,300 | -0.06(-1.70%) |
Oct 24, 2019 | 3.370 | 3.550 | 3.370 | 3.520 | 412,551 | +0.20(+6.02%) |
Oct 23, 2019 | 3.240 | 3.380 | 3.220 | 3.320 | 256,426 | +0.10(+3.11%) |
Oct 22, 2019 | 3.230 | 3.280 | 3.201 | 3.220 | 68,992 | -0.02(-0.62%) |
Oct 21, 2019 | 3.200 | 3.250 | 3.160 | 3.240 | 134,717 | +0.07(+2.21%) |
Oct 18, 2019 | 3.190 | 3.270 | 3.127 | 3.170 | 125,600 | -0.05(-1.55%) |
Oct 17, 2019 | 3.260 | 3.265 | 3.190 | 3.220 | 126,438 | -0.01(-0.31%) |
Oct 16, 2019 | 3.210 | 3.270 | 3.179 | 3.230 | 243,784 | +0.06(+1.89%) |
Oct 15, 2019 | 3.230 | 3.240 | 3.100 | 3.170 | 259,785 | -0.07(-2.16%) |
Oct 14, 2019 | 3.250 | 3.340 | 3.200 | 3.240 | 208,435 | +0.01(+0.31%) |
Oct 11, 2019 | 3.210 | 3.250 | 3.210 | 3.230 | 143,700 | +0.01(+0.31%) |
Oct 10, 2019 | 3.240 | 3.240 | 3.180 | 3.220 | 191,599 | +0.00(+0.00%) |
Oct 09, 2019 | 3.170 | 3.240 | 3.150 | 3.220 | 122,720 | +0.04(+1.10%) |
Oct 08, 2019 | 3.190 | 3.240 | 3.150 | 3.185 | 148,304 | -0.04(-1.39%) |
Oct 07, 2019 | 3.320 | 3.350 | 3.155 | 3.230 | 120,214 | -0.05(-1.52%) |
Oct 04, 2019 | 3.190 | 3.302 | 3.160 | 3.280 | 317,700 | +0.11(+3.47%) |
Oct 03, 2019 | 3.270 | 3.305 | 3.060 | 3.170 | 267,747 | -0.09(-2.76%) |
Oct 02, 2019 | 3.310 | 3.350 | 3.160 | 3.260 | 238,587 | -0.08(-2.40%) |
Oct 01, 2019 | 3.480 | 3.540 | 3.300 | 3.340 | 123,564 | -0.14(-3.88%) |
Sep 30, 2019 | 3.390 | 3.540 | 3.360 | 3.475 | 195,600 | +0.12(+3.73%) |
Sep 27, 2019 | 3.410 | 3.410 | 3.290 | 3.350 | 207,000 | -0.04(-1.18%) |
Sep 26, 2019 | 3.470 | 3.500 | 3.370 | 3.390 | 117,369 | -0.08(-2.31%) |
Sep 25, 2019 | 3.510 | 3.510 | 3.430 | 3.470 | 192,617 | -0.02(-0.57%) |
Sep 24, 2019 | 3.580 | 3.590 | 3.435 | 3.490 | 232,774 | -0.06(-1.83%) |
Sep 23, 2019 | 3.550 | 3.590 | 3.490 | 3.555 | 212,787 | +0.02(+0.42%) |
Sep 20, 2019 | 3.550 | 3.580 | 3.480 | 3.540 | 386,200 | -0.02(-0.56%) |
Sep 19, 2019 | 3.660 | 3.691 | 3.500 | 3.560 | 202,531 | -0.09(-2.47%) |
Sep 18, 2019 | 3.650 | 3.680 | 3.570 | 3.650 | 196,676 | +0.02(+0.55%) |
Sep 17, 2019 | 3.790 | 3.826 | 3.590 | 3.630 | 391,955 | -0.13(-3.46%) |
Sep 16, 2019 | 3.800 | 3.800 | 3.700 | 3.760 | 257,860 | -0.03(-0.79%) |
Sep 13, 2019 | 3.650 | 3.820 | 3.650 | 3.790 | 854,400 | +0.19(+5.28%) |
Sep 12, 2019 | 3.700 | 3.750 | 3.600 | 3.600 | 2,625,245 | -0.57(-13.67%) |
Sep 11, 2019 | 3.900 | 4.210 | 3.790 | 4.170 | 98,335 | +0.29(+7.47%) |
Sep 10, 2019 | 3.740 | 3.910 | 3.660 | 3.880 | 25,343 | +0.12(+3.19%) |
Sep 09, 2019 | 3.720 | 3.850 | 3.620 | 3.760 | 87,049 | +0.08(+2.17%) |
Sep 06, 2019 | 3.870 | 3.950 | 3.620 | 3.680 | 132,600 | -0.26(-6.60%) |
Sep 05, 2019 | 3.800 | 3.970 | 3.719 | 3.940 | 58,564 | +0.28(+7.65%) |
Sep 04, 2019 | 3.950 | 4.060 | 3.620 | 3.660 | 212,323 | -0.29(-7.34%) |
Sep 03, 2019 | 4.030 | 4.140 | 3.920 | 3.950 | 52,401 | -0.15(-3.66%) |
Aug 30, 2019 | 4.180 | 4.305 | 4.070 | 4.100 | 17,800 | -0.07(-1.68%) |
Aug 29, 2019 | 4.180 | 4.390 | 4.150 | 4.170 | 372,969 | +0.11(+2.71%) |
Aug 28, 2019 | 3.700 | 4.080 | 3.700 | 4.060 | 172,490 | +0.32(+8.56%) |
Aug 27, 2019 | 4.040 | 4.040 | 3.700 | 3.740 | 86,114 | -0.20(-5.08%) |
Aug 26, 2019 | 3.770 | 3.940 | 3.720 | 3.940 | 31,267 | +0.17(+4.51%) |
Aug 23, 2019 | 3.870 | 3.910 | 3.700 | 3.770 | 65,200 | -0.09(-2.33%) |
Aug 22, 2019 | 4.170 | 4.170 | 3.565 | 3.860 | 167,404 | -0.31(-7.43%) |
Aug 21, 2019 | 4.050 | 4.190 | 3.900 | 4.170 | 94,278 | +0.18(+4.51%) |
Aug 20, 2019 | 4.020 | 4.050 | 3.980 | 3.990 | 57,300 | -0.05(-1.24%) |
Aug 19, 2019 | 4.220 | 4.310 | 4.000 | 4.040 | 143,476 | -0.11(-2.65%) |
Aug 16, 2019 | 4.150 | 4.240 | 4.100 | 4.150 | 80,000 | +0.03(+0.73%) |
Aug 15, 2019 | 4.200 | 4.240 | 4.050 | 4.120 | 80,231 | -0.07(-1.67%) |
Aug 14, 2019 | 4.320 | 4.320 | 4.160 | 4.190 | 58,752 | -0.16(-3.68%) |
Aug 13, 2019 | 4.130 | 4.750 | 4.130 | 4.350 | 106,992 | +0.18(+4.32%) |
Aug 12, 2019 | 4.430 | 4.525 | 4.040 | 4.170 | 141,223 | -0.32(-7.13%) |
Aug 09, 2019 | 4.810 | 4.890 | 4.460 | 4.490 | 83,500 | -0.32(-6.65%) |
Aug 08, 2019 | 4.560 | 4.930 | 4.420 | 4.810 | 186,478 | +0.31(+6.89%) |
Aug 07, 2019 | 4.650 | 4.830 | 4.460 | 4.500 | 87,978 | -0.20(-4.26%) |
Aug 06, 2019 | 4.740 | 4.820 | 4.640 | 4.700 | 134,310 | -0.06(-1.26%) |
Aug 05, 2019 | 4.820 | 4.890 | 4.620 | 4.760 | 114,957 | -0.15(-3.05%) |
Aug 02, 2019 | 4.750 | 4.920 | 4.623 | 4.910 | 53,700 | +0.16(+3.37%) |
Aug 01, 2019 | 5.000 | 5.030 | 4.720 | 4.750 | 149,361 | -0.24(-4.81%) |
Jul 31, 2019 | 4.970 | 5.100 | 4.920 | 4.990 | 109,978 | -0.02(-0.40%) |
Jul 30, 2019 | 4.850 | 5.030 | 4.850 | 5.010 | 61,087 | +0.11(+2.24%) |
Jul 29, 2019 | 5.130 | 5.130 | 4.900 | 4.900 | 65,476 | -0.14(-2.78%) |
Jul 26, 2019 | 5.060 | 5.240 | 4.820 | 5.040 | 162,400 | +0.03(+0.60%) |
Jul 25, 2019 | 5.140 | 5.372 | 5.000 | 5.010 | 244,639 | -0.05(-0.99%) |
Jul 24, 2019 | 4.930 | 5.100 | 4.883 | 5.060 | 136,515 | +0.22(+4.55%) |
Jul 23, 2019 | 4.900 | 4.950 | 4.760 | 4.840 | 83,930 | -0.09(-1.83%) |
Jul 22, 2019 | 4.820 | 5.060 | 4.780 | 4.930 | 199,217 | +0.17(+3.57%) |
Jul 19, 2019 | 4.560 | 4.849 | 4.450 | 4.760 | 207,700 | +0.16(+3.48%) |
Jul 18, 2019 | 4.510 | 4.620 | 4.465 | 4.600 | 21,930 | +0.10(+2.22%) |
Jul 17, 2019 | 4.720 | 4.780 | 4.450 | 4.500 | 128,932 | -0.20(-4.26%) |
Jul 16, 2019 | 4.150 | 4.780 | 4.150 | 4.700 | 205,886 | +0.46(+10.85%) |
Jul 15, 2019 | 4.070 | 4.260 | 4.070 | 4.240 | 24,592 | +0.14(+3.41%) |
Jul 12, 2019 | 4.330 | 4.374 | 4.100 | 4.100 | 75,800 | -0.26(-5.96%) |
Jul 11, 2019 | 4.300 | 4.390 | 4.300 | 4.360 | 106,258 | +0.11(+2.47%) |
Jul 10, 2019 | 4.399 | 4.399 | 4.220 | 4.255 | 39,449 | +0.00(+0.12%) |
Jul 09, 2019 | 4.070 | 4.260 | 4.070 | 4.250 | 59,491 | +0.16(+3.91%) |
Jul 08, 2019 | 4.060 | 4.110 | 4.050 | 4.090 | 17,747 | +0.04(+0.99%) |
Jul 05, 2019 | 4.180 | 4.180 | 4.040 | 4.050 | 18,700 | -0.06(-1.46%) |
Jul 03, 2019 | 4.150 | 4.230 | 4.020 | 4.110 | 13,300 | +0.00(+0.00%) |
Jul 02, 2019 | 4.250 | 4.350 | 4.035 | 4.110 | 24,527 | -0.11(-2.61%) |
Jul 01, 2019 | 4.500 | 4.500 | 4.070 | 4.220 | 83,563 | -0.22(-4.95%) |
Jun 28, 2019 | 3.980 | 4.500 | 3.960 | 4.440 | 420,500 | +0.48(+12.12%) |
Jun 27, 2019 | 3.940 | 4.040 | 3.870 | 3.960 | 32,340 | +0.01(+0.25%) |
Jun 26, 2019 | 3.820 | 3.990 | 3.820 | 3.950 | 48,304 | +0.18(+4.77%) |
Jun 25, 2019 | 3.831 | 3.850 | 3.720 | 3.770 | 36,533 | +0.03(+0.80%) |
Jun 24, 2019 | 3.900 | 3.910 | 3.740 | 3.740 | 52,880 | -0.13(-3.36%) |
Jun 21, 2019 | 3.870 | 3.920 | 3.685 | 3.870 | 94,400 | -0.06(-1.53%) |
Jun 20, 2019 | 4.050 | 4.050 | 3.890 | 3.930 | 47,878 | -0.15(-3.68%) |
Jun 19, 2019 | 4.050 | 4.100 | 4.030 | 4.080 | 34,251 | +0.01(+0.25%) |
Jun 18, 2019 | 4.070 | 4.070 | 3.990 | 4.070 | 19,668 | +0.03(+0.74%) |
Jun 17, 2019 | 4.070 | 4.070 | 3.950 | 4.040 | 30,323 | +0.00(+0.00%) |
Jun 14, 2019 | 4.050 | 4.070 | 3.990 | 4.040 | 40,300 | +0.02(+0.50%) |
Jun 13, 2019 | 4.030 | 4.040 | 3.980 | 4.020 | 21,724 | +0.05(+1.26%) |
Jun 12, 2019 | 3.760 | 4.030 | 3.560 | 3.970 | 55,393 | +0.17(+4.47%) |
Jun 11, 2019 | 3.800 | 3.800 | 3.770 | 3.800 | 54,220 | +0.00(+0.00%) |
Jun 10, 2019 | 3.780 | 3.800 | 3.760 | 3.800 | 44,585 | +0.01(+0.26%) |
Jun 07, 2019 | 4.020 | 4.070 | 3.570 | 3.790 | 105,800 | -0.22(-5.49%) |
Jun 06, 2019 | 4.020 | 4.050 | 3.930 | 4.010 | 26,397 | +0.00(+0.00%) |
Jun 05, 2019 | 3.990 | 4.013 | 3.960 | 4.010 | 28,704 | +0.01(+0.25%) |
Jun 04, 2019 | 3.950 | 4.030 | 3.946 | 4.000 | 26,020 | +0.05(+1.27%) |
Jun 03, 2019 | 4.010 | 4.070 | 3.910 | 3.950 | 46,976 | -0.05(-1.25%) |
May 31, 2019 | 4.070 | 4.170 | 4.000 | 4.000 | 34,600 | -0.15(-3.61%) |
May 30, 2019 | 4.160 | 4.300 | 4.000 | 4.150 | 92,747 | +0.01(+0.24%) |
May 29, 2019 | 4.170 | 4.180 | 4.040 | 4.140 | 45,111 | -0.05(-1.19%) |
May 28, 2019 | 4.150 | 4.220 | 4.110 | 4.190 | 21,453 | +0.04(+0.96%) |
May 24, 2019 | 4.030 | 4.190 | 4.030 | 4.150 | 14,200 | +0.02(+0.48%) |
May 23, 2019 | 4.200 | 4.220 | 4.070 | 4.130 | 31,769 | -0.14(-3.28%) |
May 22, 2019 | 4.300 | 4.355 | 4.240 | 4.270 | 27,926 | -0.08(-1.84%) |
May 21, 2019 | 4.350 | 4.370 | 4.240 | 4.350 | 49,537 | +0.06(+1.40%) |
May 20, 2019 | 4.260 | 4.310 | 4.050 | 4.290 | 35,020 | -0.03(-0.69%) |
May 17, 2019 | 4.420 | 4.420 | 4.150 | 4.320 | 83,800 | -0.13(-2.92%) |
May 16, 2019 | 4.410 | 4.500 | 4.400 | 4.450 | 20,632 | -0.01(-0.22%) |
May 15, 2019 | 4.410 | 4.500 | 4.210 | 4.460 | 60,958 | +0.05(+1.13%) |
May 14, 2019 | 4.450 | 4.540 | 4.350 | 4.410 | 26,085 | -0.04(-0.90%) |
May 13, 2019 | 4.640 | 4.650 | 4.440 | 4.450 | 69,183 | -0.12(-2.63%) |
May 10, 2019 | 4.400 | 4.580 | 4.350 | 4.570 | 48,400 | +0.11(+2.47%) |
May 09, 2019 | 4.670 | 4.670 | 4.112 | 4.460 | 106,596 | -0.16(-3.46%) |
May 08, 2019 | 4.260 | 4.660 | 4.180 | 4.620 | 99,497 | +0.40(+9.48%) |
May 07, 2019 | 4.210 | 4.280 | 4.150 | 4.220 | 83,706 | +0.01(+0.24%) |
May 06, 2019 | 4.170 | 4.391 | 4.170 | 4.210 | 35,168 | -0.04(-0.94%) |
May 03, 2019 | 4.220 | 4.260 | 4.180 | 4.250 | 70,900 | +0.08(+1.92%) |
May 02, 2019 | 4.110 | 4.210 | 4.110 | 4.170 | 25,385 | +0.03(+0.72%) |