Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.530 | 2.600 | 2.470 | 2.560 | 801,755 | +0.00(+0.00%) |
Apr 29, 2020 | 2.320 | 2.630 | 2.300 | 2.560 | 1,754,001 | +0.29(+12.78%) |
Apr 28, 2020 | 2.300 | 2.300 | 2.220 | 2.270 | 1,189,912 | -0.01(-0.44%) |
Apr 27, 2020 | 2.300 | 2.340 | 2.260 | 2.280 | 644,928 | -0.01(-0.44%) |
Apr 24, 2020 | 2.270 | 2.300 | 2.210 | 2.290 | 740,900 | -0.02(-0.65%) |
Apr 23, 2020 | 2.330 | 2.410 | 2.295 | 2.305 | 793,276 | -0.02(-1.07%) |
Apr 22, 2020 | 2.250 | 2.375 | 2.230 | 2.330 | 1,558,713 | +0.09(+4.02%) |
Apr 21, 2020 | 2.170 | 2.265 | 2.155 | 2.240 | 1,476,153 | +0.03(+1.36%) |
Apr 20, 2020 | 2.180 | 2.255 | 2.180 | 2.210 | 665,479 | +0.00(+0.00%) |
Apr 17, 2020 | 2.220 | 2.240 | 2.170 | 2.210 | 590,600 | +0.03(+1.38%) |
Apr 16, 2020 | 2.160 | 2.210 | 2.100 | 2.180 | 742,250 | +0.02(+0.93%) |
Apr 15, 2020 | 2.200 | 2.210 | 2.110 | 2.160 | 580,638 | -0.07(-3.14%) |
Apr 14, 2020 | 2.200 | 2.300 | 2.170 | 2.230 | 853,993 | +0.04(+1.83%) |
Apr 13, 2020 | 2.200 | 2.222 | 2.160 | 2.190 | 911,417 | -0.01(-0.45%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.140 | 2.200 | 1,025,300 | +0.04(+1.85%) |
Apr 08, 2020 | 2.140 | 2.240 | 2.140 | 2.160 | 700,833 | +0.04(+1.89%) |
Apr 07, 2020 | 2.210 | 2.220 | 2.030 | 2.120 | 1,032,580 | -0.02(-0.93%) |
Apr 06, 2020 | 2.170 | 2.280 | 2.090 | 2.140 | 847,269 | +0.01(+0.47%) |
Apr 03, 2020 | 2.150 | 2.160 | 1.980 | 2.130 | 1,695,500 | -0.03(-1.39%) |
Apr 02, 2020 | 2.140 | 2.180 | 2.100 | 2.160 | 832,187 | +0.01(+0.47%) |
Apr 01, 2020 | 2.440 | 2.440 | 2.150 | 2.150 | 933,915 | -0.27(-11.16%) |
Mar 31, 2020 | 2.410 | 2.465 | 2.380 | 2.420 | 565,266 | +0.01(+0.41%) |
Mar 30, 2020 | 2.430 | 2.520 | 2.380 | 2.410 | 918,547 | +0.00(+0.00%) |
Mar 27, 2020 | 2.450 | 2.460 | 2.350 | 2.410 | 1,242,600 | -0.07(-2.82%) |
Mar 26, 2020 | 2.480 | 2.540 | 2.390 | 2.480 | 732,690 | +0.02(+0.81%) |
Mar 25, 2020 | 2.450 | 2.540 | 2.390 | 2.460 | 1,485,494 | +0.01(+0.41%) |
Mar 24, 2020 | 2.420 | 2.500 | 2.370 | 2.450 | 1,168,305 | +0.09(+3.81%) |
Mar 23, 2020 | 2.310 | 2.420 | 2.235 | 2.360 | 729,877 | +0.07(+3.06%) |
Mar 20, 2020 | 2.410 | 2.505 | 2.150 | 2.290 | 2,967,000 | -0.10(-4.18%) |
Mar 19, 2020 | 2.470 | 2.530 | 2.370 | 2.390 | 1,369,285 | -0.11(-4.40%) |
Mar 18, 2020 | 2.550 | 2.585 | 2.350 | 2.500 | 1,603,044 | -0.09(-3.47%) |
Mar 17, 2020 | 2.700 | 2.790 | 2.525 | 2.590 | 1,309,707 | -0.09(-3.36%) |
Mar 16, 2020 | 2.550 | 3.030 | 2.500 | 2.680 | 1,717,907 | +0.00(+0.00%) |
Mar 13, 2020 | 2.580 | 2.730 | 2.390 | 2.680 | 1,939,800 | +0.25(+10.29%) |
Mar 12, 2020 | 2.350 | 2.540 | 2.300 | 2.430 | 1,814,374 | +0.01(+0.41%) |
Mar 11, 2020 | 2.280 | 2.470 | 2.200 | 2.420 | 1,757,862 | +0.08(+3.42%) |
Mar 10, 2020 | 2.370 | 2.390 | 2.200 | 2.340 | 3,304,277 | +0.02(+0.86%) |
Mar 09, 2020 | 2.280 | 2.420 | 2.270 | 2.320 | 1,422,102 | -0.11(-4.53%) |
Mar 06, 2020 | 2.500 | 2.570 | 2.410 | 2.430 | 1,044,200 | -0.13(-5.08%) |
Mar 05, 2020 | 2.530 | 2.630 | 2.520 | 2.560 | 2,422,104 | -0.03(-1.16%) |
Mar 04, 2020 | 2.650 | 2.660 | 2.540 | 2.590 | 948,674 | -0.02(-0.77%) |
Mar 03, 2020 | 2.680 | 2.762 | 2.580 | 2.610 | 1,733,101 | -0.06(-2.25%) |
Mar 02, 2020 | 2.640 | 2.720 | 2.595 | 2.670 | 1,660,161 | +0.04(+1.52%) |
Feb 28, 2020 | 2.600 | 2.750 | 2.560 | 2.630 | 1,818,500 | -0.03(-1.13%) |
Feb 27, 2020 | 2.780 | 2.810 | 2.660 | 2.660 | 1,620,958 | -0.20(-6.99%) |
Feb 26, 2020 | 2.990 | 3.080 | 2.810 | 2.860 | 1,120,826 | -0.09(-3.05%) |
Feb 25, 2020 | 3.240 | 3.250 | 2.950 | 2.950 | 2,347,015 | -0.29(-8.95%) |
Feb 24, 2020 | 3.300 | 3.400 | 3.195 | 3.240 | 1,195,234 | -0.24(-6.90%) |
Feb 21, 2020 | 2.600 | 3.750 | 2.600 | 3.480 | 6,549,200 | -0.43(-11.00%) |
Feb 20, 2020 | 3.720 | 3.950 | 3.720 | 3.910 | 1,247,898 | +0.11(+2.89%) |
Feb 19, 2020 | 3.750 | 3.820 | 3.660 | 3.800 | 663,257 | +0.09(+2.43%) |
Feb 18, 2020 | 3.730 | 3.760 | 3.670 | 3.710 | 1,049,473 | -0.03(-0.80%) |
Feb 14, 2020 | 3.690 | 3.835 | 3.610 | 3.740 | 1,884,200 | +0.04(+1.08%) |
Feb 13, 2020 | 3.850 | 3.900 | 3.700 | 3.700 | 444,367 | -0.17(-4.39%) |
Feb 12, 2020 | 3.690 | 3.960 | 3.620 | 3.870 | 1,561,028 | +0.21(+5.74%) |
Feb 11, 2020 | 3.730 | 3.750 | 3.630 | 3.660 | 937,206 | -0.04(-1.08%) |
Feb 10, 2020 | 3.810 | 3.810 | 3.620 | 3.700 | 1,556,533 | -0.11(-2.89%) |
Feb 07, 2020 | 3.950 | 3.980 | 3.810 | 3.810 | 810,100 | -0.14(-3.54%) |
Feb 06, 2020 | 3.860 | 3.960 | 3.820 | 3.950 | 619,800 | +0.10(+2.60%) |
Feb 05, 2020 | 3.770 | 3.860 | 3.769 | 3.850 | 558,283 | +0.11(+2.94%) |
Feb 04, 2020 | 3.690 | 3.770 | 3.660 | 3.740 | 590,297 | +0.09(+2.47%) |
Feb 03, 2020 | 3.700 | 3.710 | 3.610 | 3.650 | 549,097 | -0.05(-1.35%) |
Jan 31, 2020 | 3.590 | 3.710 | 3.550 | 3.700 | 855,600 | +0.06(+1.65%) |
Jan 30, 2020 | 3.550 | 3.645 | 3.410 | 3.640 | 1,194,640 | +0.09(+2.54%) |
Jan 29, 2020 | 3.880 | 3.880 | 3.540 | 3.550 | 881,320 | -0.33(-8.51%) |
Jan 28, 2020 | 3.960 | 3.980 | 3.870 | 3.880 | 471,018 | -0.05(-1.27%) |
Jan 27, 2020 | 3.870 | 3.960 | 3.850 | 3.930 | 1,305,146 | +0.00(+0.00%) |
Jan 24, 2020 | 3.980 | 3.990 | 3.900 | 3.930 | 642,600 | -0.04(-1.01%) |
Jan 23, 2020 | 4.240 | 4.240 | 3.960 | 3.970 | 645,009 | -0.26(-6.15%) |
Jan 22, 2020 | 4.340 | 4.360 | 4.210 | 4.230 | 519,508 | -0.08(-1.86%) |
Jan 21, 2020 | 4.320 | 4.380 | 4.280 | 4.310 | 662,172 | -0.05(-1.15%) |
Jan 17, 2020 | 4.340 | 4.400 | 4.270 | 4.360 | 552,400 | +0.05(+1.16%) |
Jan 16, 2020 | 4.160 | 4.320 | 4.150 | 4.310 | 997,444 | +0.17(+4.11%) |
Jan 15, 2020 | 4.030 | 4.160 | 4.030 | 4.140 | 825,307 | +0.09(+2.22%) |
Jan 14, 2020 | 4.050 | 4.085 | 3.940 | 4.050 | 872,669 | +0.04(+1.00%) |
Jan 13, 2020 | 4.190 | 4.190 | 4.000 | 4.010 | 1,526,277 | -0.18(-4.30%) |
Jan 10, 2020 | 4.460 | 4.460 | 4.160 | 4.190 | 2,536,500 | -0.26(-5.84%) |
Jan 09, 2020 | 4.650 | 4.650 | 4.430 | 4.450 | 1,117,619 | -0.17(-3.68%) |
Jan 08, 2020 | 4.640 | 4.680 | 4.570 | 4.620 | 664,187 | -0.02(-0.43%) |
Jan 07, 2020 | 4.690 | 4.745 | 4.580 | 4.640 | 680,826 | -0.07(-1.49%) |
Jan 06, 2020 | 4.730 | 4.760 | 4.660 | 4.710 | 560,414 | -0.06(-1.26%) |
Jan 03, 2020 | 4.830 | 4.880 | 4.730 | 4.770 | 528,100 | -0.12(-2.35%) |
Jan 02, 2020 | 4.800 | 4.920 | 4.760 | 4.885 | 930,025 | +0.13(+2.84%) |
Dec 31, 2019 | 4.650 | 4.810 | 4.610 | 4.750 | 2,252,800 | +0.05(+1.06%) |
Dec 30, 2019 | 4.610 | 4.890 | 4.590 | 4.700 | 4,271,242 | +0.09(+1.95%) |
Dec 27, 2019 | 4.590 | 4.710 | 4.550 | 4.610 | 1,967,300 | +0.01(+0.22%) |
Dec 26, 2019 | 4.760 | 4.800 | 4.470 | 4.600 | 1,948,641 | -0.13(-2.75%) |
Dec 24, 2019 | 4.770 | 4.840 | 4.680 | 4.730 | 988,700 | -0.03(-0.63%) |
Dec 23, 2019 | 4.800 | 4.895 | 4.760 | 4.760 | 613,004 | -0.04(-0.83%) |
Dec 20, 2019 | 5.000 | 5.000 | 4.690 | 4.800 | 2,868,000 | -0.19(-3.81%) |
Dec 19, 2019 | 5.140 | 5.210 | 4.970 | 4.990 | 2,173,122 | -0.19(-3.67%) |
Dec 18, 2019 | 5.020 | 5.210 | 5.010 | 5.180 | 4,115,135 | +0.15(+2.98%) |
Dec 17, 2019 | 5.090 | 5.095 | 4.925 | 5.030 | 1,197,464 | -0.08(-1.57%) |
Dec 16, 2019 | 5.100 | 5.190 | 5.020 | 5.110 | 3,671,490 | +0.06(+1.19%) |
Dec 13, 2019 | 4.930 | 5.065 | 4.920 | 5.050 | 2,430,200 | +0.10(+2.02%) |
Dec 12, 2019 | 4.860 | 4.970 | 4.850 | 4.950 | 875,603 | +0.07(+1.43%) |
Dec 11, 2019 | 4.800 | 4.965 | 4.780 | 4.880 | 762,427 | +0.10(+2.09%) |
Dec 10, 2019 | 4.850 | 4.870 | 4.770 | 4.780 | 1,867,789 | -0.08(-1.65%) |
Dec 09, 2019 | 4.810 | 4.910 | 4.770 | 4.860 | 848,308 | +0.03(+0.62%) |
Dec 06, 2019 | 4.870 | 4.900 | 4.780 | 4.830 | 794,600 | +0.00(+0.00%) |
Dec 05, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 796,933 | -0.04(-0.82%) |
Dec 04, 2019 | 4.940 | 4.975 | 4.860 | 4.870 | 1,060,550 | -0.04(-0.81%) |
Dec 03, 2019 | 4.910 | 4.950 | 4.730 | 4.910 | 1,315,299 | -0.05(-1.01%) |
Dec 02, 2019 | 5.270 | 5.270 | 4.900 | 4.960 | 1,398,459 | -0.29(-5.52%) |
Nov 29, 2019 | 5.160 | 5.280 | 5.110 | 5.250 | 1,155,900 | +0.09(+1.74%) |
Nov 27, 2019 | 5.400 | 5.440 | 5.130 | 5.160 | 1,615,500 | -0.21(-3.91%) |
Nov 26, 2019 | 5.100 | 5.400 | 5.010 | 5.370 | 3,495,006 | +0.21(+4.07%) |
Nov 25, 2019 | 4.930 | 5.160 | 4.820 | 5.160 | 3,562,699 | +0.28(+5.74%) |
Nov 22, 2019 | 4.680 | 4.900 | 4.580 | 4.880 | 1,897,000 | +0.23(+4.95%) |
Nov 21, 2019 | 4.560 | 4.700 | 4.490 | 4.650 | 2,317,904 | +0.11(+2.31%) |
Nov 20, 2019 | 4.470 | 4.560 | 4.380 | 4.545 | 1,684,863 | +0.05(+1.22%) |
Nov 19, 2019 | 4.570 | 4.570 | 4.490 | 4.490 | 663,472 | -0.05(-1.10%) |
Nov 18, 2019 | 4.590 | 4.650 | 4.530 | 4.540 | 969,270 | -0.08(-1.73%) |
Nov 15, 2019 | 4.530 | 4.650 | 4.480 | 4.620 | 2,379,100 | +0.12(+2.67%) |
Nov 14, 2019 | 4.470 | 4.510 | 4.430 | 4.500 | 1,292,570 | +0.01(+0.22%) |
Nov 13, 2019 | 4.460 | 4.520 | 4.370 | 4.490 | 1,338,150 | -0.04(-0.88%) |
Nov 12, 2019 | 4.780 | 4.780 | 4.480 | 4.530 | 1,561,683 | -0.24(-5.03%) |
Nov 11, 2019 | 4.770 | 4.880 | 4.730 | 4.770 | 2,219,357 | -0.01(-0.21%) |
Nov 08, 2019 | 4.390 | 5.420 | 4.280 | 4.780 | 9,030,900 | +1.13(+30.96%) |
Nov 07, 2019 | 3.690 | 3.710 | 3.610 | 3.650 | 1,023,026 | -0.01(-0.27%) |
Nov 06, 2019 | 3.600 | 3.700 | 3.590 | 3.660 | 947,890 | +0.04(+1.10%) |
Nov 05, 2019 | 3.580 | 3.670 | 3.570 | 3.620 | 1,050,767 | +0.04(+1.12%) |
Nov 04, 2019 | 3.510 | 3.610 | 3.450 | 3.580 | 1,504,585 | +0.13(+3.77%) |
Nov 01, 2019 | 3.280 | 3.500 | 3.280 | 3.450 | 1,170,100 | +0.17(+5.18%) |
Oct 31, 2019 | 3.300 | 3.350 | 3.210 | 3.280 | 1,185,380 | -0.03(-0.76%) |
Oct 30, 2019 | 3.300 | 3.340 | 3.250 | 3.305 | 1,991,014 | -0.00(-0.15%) |
Oct 29, 2019 | 3.370 | 3.370 | 3.310 | 3.310 | 754,272 | -0.06(-1.78%) |
Oct 28, 2019 | 3.350 | 3.400 | 3.290 | 3.370 | 1,077,337 | +0.04(+1.20%) |
Oct 25, 2019 | 3.280 | 3.395 | 3.260 | 3.330 | 652,300 | +0.05(+1.52%) |
Oct 24, 2019 | 3.300 | 3.315 | 3.240 | 3.280 | 555,303 | -0.02(-0.61%) |
Oct 23, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 629,365 | -0.04(-1.20%) |
Oct 22, 2019 | 3.350 | 3.380 | 3.290 | 3.340 | 588,585 | -0.02(-0.60%) |
Oct 21, 2019 | 3.410 | 3.490 | 3.350 | 3.360 | 623,911 | -0.04(-1.03%) |
Oct 18, 2019 | 3.360 | 3.410 | 3.300 | 3.395 | 1,014,200 | +0.00(+0.15%) |
Oct 17, 2019 | 3.270 | 3.520 | 3.240 | 3.390 | 1,260,868 | +0.14(+4.31%) |
Oct 16, 2019 | 3.210 | 3.310 | 3.190 | 3.250 | 667,696 | +0.02(+0.78%) |
Oct 15, 2019 | 3.250 | 3.330 | 3.215 | 3.225 | 793,217 | -0.03(-1.07%) |
Oct 14, 2019 | 3.180 | 3.305 | 3.160 | 3.260 | 1,058,617 | +0.06(+1.87%) |
Oct 11, 2019 | 3.100 | 3.280 | 3.100 | 3.200 | 1,203,500 | +0.12(+3.73%) |
Oct 10, 2019 | 3.090 | 3.215 | 3.070 | 3.085 | 1,106,306 | -0.02(-0.48%) |
Oct 09, 2019 | 3.130 | 3.160 | 3.040 | 3.100 | 698,455 | -0.00(-0.16%) |
Oct 08, 2019 | 3.110 | 3.170 | 3.020 | 3.105 | 1,050,561 | -0.02(-0.80%) |
Oct 07, 2019 | 3.210 | 3.280 | 3.105 | 3.130 | 816,094 | -0.09(-2.80%) |
Oct 04, 2019 | 3.290 | 3.310 | 3.140 | 3.220 | 577,600 | -0.05(-1.68%) |
Oct 03, 2019 | 3.300 | 3.330 | 3.165 | 3.275 | 836,748 | -0.04(-1.36%) |
Oct 02, 2019 | 3.330 | 3.380 | 3.205 | 3.320 | 1,204,821 | -0.04(-1.19%) |
Oct 01, 2019 | 3.400 | 3.445 | 3.290 | 3.360 | 1,154,611 | -0.04(-1.18%) |
Sep 30, 2019 | 3.440 | 3.510 | 3.370 | 3.400 | 661,344 | -0.04(-1.31%) |
Sep 27, 2019 | 3.520 | 3.580 | 3.390 | 3.445 | 1,040,100 | -0.08(-2.13%) |
Sep 26, 2019 | 3.580 | 3.620 | 3.385 | 3.520 | 1,013,502 | -0.04(-1.12%) |
Sep 25, 2019 | 3.400 | 3.620 | 3.398 | 3.560 | 1,028,479 | +0.17(+5.01%) |
Sep 24, 2019 | 3.480 | 3.550 | 3.332 | 3.390 | 2,464,481 | -0.07(-2.02%) |
Sep 23, 2019 | 3.650 | 3.650 | 3.450 | 3.460 | 1,457,176 | -0.20(-5.46%) |
Sep 20, 2019 | 3.700 | 3.775 | 3.655 | 3.660 | 4,366,200 | -0.02(-0.54%) |
Sep 19, 2019 | 3.830 | 3.830 | 3.670 | 3.680 | 1,006,856 | -0.09(-2.39%) |
Sep 18, 2019 | 3.970 | 4.030 | 3.680 | 3.770 | 1,434,453 | -0.18(-4.56%) |
Sep 17, 2019 | 4.070 | 4.120 | 3.915 | 3.950 | 1,015,699 | -0.12(-2.95%) |
Sep 16, 2019 | 4.160 | 4.240 | 4.020 | 4.070 | 1,423,862 | -0.26(-6.00%) |
Sep 13, 2019 | 4.290 | 4.380 | 4.230 | 4.330 | 755,700 | +0.07(+1.64%) |
Sep 12, 2019 | 4.250 | 4.280 | 4.080 | 4.260 | 1,057,989 | -0.05(-1.16%) |
Sep 11, 2019 | 4.330 | 4.440 | 4.270 | 4.310 | 943,855 | +0.03(+0.70%) |
Sep 10, 2019 | 4.380 | 4.450 | 4.230 | 4.280 | 1,173,457 | -0.09(-2.06%) |
Sep 09, 2019 | 4.110 | 4.410 | 4.050 | 4.370 | 1,424,380 | +0.27(+6.59%) |
Sep 06, 2019 | 4.150 | 4.220 | 4.090 | 4.100 | 3,016,400 | -0.02(-0.49%) |
Sep 05, 2019 | 3.980 | 4.190 | 3.960 | 4.120 | 1,619,703 | +0.19(+4.83%) |
Sep 04, 2019 | 3.900 | 3.950 | 3.820 | 3.930 | 1,263,782 | +0.06(+1.55%) |
Sep 03, 2019 | 3.970 | 3.980 | 3.830 | 3.870 | 1,245,419 | -0.09(-2.27%) |
Aug 30, 2019 | 3.930 | 3.990 | 3.860 | 3.960 | 2,721,900 | +0.06(+1.54%) |
Aug 29, 2019 | 3.810 | 3.930 | 3.780 | 3.900 | 894,093 | +0.12(+3.17%) |
Aug 28, 2019 | 3.710 | 3.830 | 3.680 | 3.780 | 1,229,021 | +0.06(+1.61%) |
Aug 27, 2019 | 3.680 | 3.850 | 3.670 | 3.720 | 976,993 | +0.06(+1.64%) |
Aug 26, 2019 | 3.620 | 3.720 | 3.580 | 3.660 | 657,506 | +0.06(+1.67%) |
Aug 23, 2019 | 3.710 | 3.750 | 3.580 | 3.600 | 613,700 | -0.11(-2.96%) |
Aug 22, 2019 | 3.730 | 3.750 | 3.640 | 3.710 | 464,948 | -0.02(-0.54%) |
Aug 21, 2019 | 3.750 | 3.770 | 3.650 | 3.730 | 613,208 | +0.01(+0.27%) |
Aug 20, 2019 | 3.770 | 3.820 | 3.690 | 3.720 | 1,835,766 | -0.03(-0.80%) |
Aug 19, 2019 | 3.840 | 3.840 | 3.690 | 3.750 | 726,376 | -0.06(-1.57%) |
Aug 16, 2019 | 3.750 | 3.840 | 3.680 | 3.810 | 2,742,700 | +0.07(+1.87%) |
Aug 15, 2019 | 3.800 | 3.830 | 3.680 | 3.740 | 1,005,306 | -0.05(-1.32%) |
Aug 14, 2019 | 3.720 | 3.830 | 3.720 | 3.790 | 793,483 | -0.06(-1.56%) |
Aug 13, 2019 | 3.760 | 3.970 | 3.700 | 3.850 | 1,416,748 | +0.07(+1.85%) |
Aug 12, 2019 | 3.460 | 4.080 | 3.460 | 3.780 | 3,011,153 | +0.26(+7.39%) |
Aug 09, 2019 | 3.290 | 3.660 | 3.010 | 3.520 | 5,690,900 | -1.30(-26.97%) |
Aug 08, 2019 | 4.830 | 4.890 | 4.730 | 4.820 | 1,306,131 | +0.04(+0.84%) |
Aug 07, 2019 | 4.830 | 4.870 | 4.710 | 4.780 | 702,377 | -0.10(-2.05%) |
Aug 06, 2019 | 5.090 | 5.190 | 4.780 | 4.880 | 826,287 | -0.19(-3.75%) |
Aug 05, 2019 | 5.200 | 5.240 | 4.950 | 5.070 | 1,622,544 | -0.26(-4.88%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.195 | 5.330 | 672,000 | +0.03(+0.57%) |
Aug 01, 2019 | 5.070 | 5.320 | 5.070 | 5.300 | 1,541,695 | +0.22(+4.33%) |
Jul 31, 2019 | 5.070 | 5.140 | 5.030 | 5.080 | 1,276,155 | +0.01(+0.20%) |
Jul 30, 2019 | 5.090 | 5.230 | 5.070 | 5.070 | 834,032 | -0.06(-1.17%) |
Jul 29, 2019 | 5.260 | 5.300 | 5.060 | 5.130 | 629,492 | -0.14(-2.66%) |
Jul 26, 2019 | 5.230 | 5.350 | 5.225 | 5.270 | 1,410,200 | +0.10(+1.93%) |
Jul 25, 2019 | 5.230 | 5.297 | 5.135 | 5.170 | 853,630 | -0.05(-0.96%) |
Jul 24, 2019 | 5.140 | 5.230 | 5.110 | 5.220 | 794,241 | +0.06(+1.16%) |
Jul 23, 2019 | 5.050 | 5.180 | 4.990 | 5.160 | 924,395 | +0.10(+1.98%) |
Jul 22, 2019 | 5.180 | 5.210 | 4.980 | 5.060 | 1,453,126 | -0.11(-2.13%) |
Jul 19, 2019 | 5.200 | 5.286 | 5.170 | 5.170 | 472,400 | -0.03(-0.58%) |
Jul 18, 2019 | 5.190 | 5.215 | 5.030 | 5.200 | 3,507,555 | +0.01(+0.19%) |
Jul 17, 2019 | 5.250 | 5.290 | 5.160 | 5.190 | 866,907 | -0.06(-1.14%) |
Jul 16, 2019 | 5.280 | 5.355 | 5.240 | 5.250 | 515,273 | -0.02(-0.38%) |
Jul 15, 2019 | 5.330 | 5.360 | 5.220 | 5.270 | 553,816 | -0.07(-1.31%) |
Jul 12, 2019 | 5.320 | 5.390 | 5.310 | 5.340 | 494,800 | +0.00(+0.00%) |
Jul 11, 2019 | 5.430 | 5.450 | 5.320 | 5.340 | 4,218,983 | -0.10(-1.84%) |
Jul 10, 2019 | 5.360 | 5.585 | 5.350 | 5.440 | 1,050,767 | +0.09(+1.68%) |
Jul 09, 2019 | 5.360 | 5.400 | 5.270 | 5.350 | 905,772 | -0.02(-0.37%) |
Jul 08, 2019 | 5.490 | 5.510 | 5.340 | 5.370 | 834,658 | -0.12(-2.19%) |
Jul 05, 2019 | 5.390 | 5.550 | 5.300 | 5.490 | 513,300 | +0.07(+1.29%) |
Jul 03, 2019 | 5.490 | 5.525 | 5.385 | 5.420 | 544,100 | -0.06(-1.09%) |
Jul 02, 2019 | 5.520 | 5.590 | 5.430 | 5.480 | 4,098,458 | -0.03(-0.54%) |
Jul 01, 2019 | 5.500 | 5.540 | 5.390 | 5.510 | 2,582,997 | +0.05(+0.92%) |
Jun 28, 2019 | 5.300 | 5.490 | 5.245 | 5.460 | 4,115,200 | +0.25(+4.80%) |
Jun 27, 2019 | 5.280 | 5.290 | 5.160 | 5.210 | 4,689,577 | -0.04(-0.76%) |
Jun 26, 2019 | 5.330 | 5.345 | 5.160 | 5.250 | 2,766,781 | -0.04(-0.76%) |
Jun 25, 2019 | 5.360 | 5.380 | 5.275 | 5.290 | 1,225,964 | -0.07(-1.31%) |
Jun 24, 2019 | 5.310 | 5.360 | 5.260 | 5.360 | 1,075,853 | +0.05(+0.94%) |
Jun 21, 2019 | 5.290 | 5.330 | 5.180 | 5.310 | 1,363,300 | -0.01(-0.19%) |
Jun 20, 2019 | 5.460 | 5.490 | 5.290 | 5.320 | 3,864,873 | -0.09(-1.66%) |
Jun 19, 2019 | 5.430 | 5.490 | 5.380 | 5.410 | 1,512,104 | -0.01(-0.18%) |
Jun 18, 2019 | 5.390 | 5.485 | 5.380 | 5.420 | 869,355 | +0.08(+1.50%) |
Jun 17, 2019 | 5.490 | 5.565 | 5.330 | 5.340 | 3,278,258 | -0.15(-2.73%) |
Jun 14, 2019 | 5.550 | 5.645 | 5.460 | 5.490 | 703,200 | -0.05(-0.90%) |
Jun 13, 2019 | 5.510 | 5.660 | 5.470 | 5.540 | 4,974,012 | +0.04(+0.73%) |
Jun 12, 2019 | 5.280 | 5.550 | 5.240 | 5.500 | 5,736,818 | +0.24(+4.56%) |
Jun 11, 2019 | 5.420 | 5.450 | 5.250 | 5.260 | 4,927,888 | -0.14(-2.59%) |
Jun 10, 2019 | 5.460 | 5.590 | 5.330 | 5.400 | 1,264,810 | -0.05(-0.92%) |
Jun 07, 2019 | 5.290 | 5.570 | 5.270 | 5.450 | 3,209,100 | +0.19(+3.61%) |
Jun 06, 2019 | 5.260 | 5.310 | 5.130 | 5.260 | 4,049,427 | -0.03(-0.57%) |
Jun 05, 2019 | 5.350 | 5.420 | 5.240 | 5.290 | 2,785,213 | -0.02(-0.38%) |
Jun 04, 2019 | 5.360 | 5.380 | 5.020 | 5.310 | 3,676,562 | +0.01(+0.19%) |
Jun 03, 2019 | 6.140 | 6.210 | 5.270 | 5.300 | 3,551,693 | -1.22(-18.71%) |
May 31, 2019 | 6.300 | 6.520 | 6.240 | 6.520 | 833,500 | +0.14(+2.19%) |
May 30, 2019 | 6.400 | 6.430 | 6.280 | 6.380 | 666,106 | -0.03(-0.47%) |
May 29, 2019 | 6.420 | 6.490 | 6.340 | 6.410 | 1,737,672 | -0.01(-0.16%) |
May 28, 2019 | 6.480 | 6.540 | 6.340 | 6.420 | 1,902,403 | -0.03(-0.47%) |
May 24, 2019 | 6.450 | 6.560 | 6.440 | 6.450 | 3,351,000 | +0.05(+0.78%) |
May 23, 2019 | 6.360 | 6.420 | 6.290 | 6.400 | 685,083 | +0.00(+0.00%) |
May 22, 2019 | 6.470 | 6.470 | 6.370 | 6.400 | 4,012,528 | -0.07(-1.08%) |
May 21, 2019 | 6.430 | 6.510 | 6.420 | 6.470 | 3,021,291 | +0.07(+1.09%) |
May 20, 2019 | 6.530 | 6.540 | 6.345 | 6.400 | 741,604 | -0.20(-3.03%) |
May 17, 2019 | 6.440 | 6.640 | 6.400 | 6.600 | 908,800 | +0.14(+2.17%) |
May 16, 2019 | 6.440 | 6.560 | 6.370 | 6.460 | 3,927,995 | -0.03(-0.46%) |
May 15, 2019 | 6.510 | 6.600 | 6.390 | 6.490 | 934,253 | -0.13(-1.96%) |
May 14, 2019 | 6.530 | 6.720 | 6.360 | 6.620 | 4,571,858 | +0.09(+1.38%) |
May 13, 2019 | 6.020 | 6.670 | 6.010 | 6.530 | 2,012,368 | +0.37(+6.01%) |
May 10, 2019 | 5.610 | 6.400 | 5.610 | 6.160 | 9,766,900 | -1.05(-14.56%) |
May 09, 2019 | 6.920 | 7.240 | 6.910 | 7.210 | 1,549,684 | +0.25(+3.59%) |
May 08, 2019 | 6.940 | 7.070 | 6.850 | 6.960 | 5,260,018 | +0.00(+0.00%) |
May 07, 2019 | 6.990 | 7.110 | 6.875 | 6.960 | 1,016,807 | -0.07(-1.00%) |
May 06, 2019 | 6.810 | 7.040 | 6.810 | 7.030 | 3,918,838 | +0.04(+0.57%) |
May 03, 2019 | 6.700 | 7.040 | 6.650 | 6.990 | 1,393,800 | +0.34(+5.11%) |
May 02, 2019 | 6.440 | 6.680 | 6.400 | 6.650 | 4,434,616 | +0.21(+3.26%) |