Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.590 | 2.890 | 2.420 | 2.565 | 725,887 | -0.19(-7.07%) |
Apr 29, 2020 | 2.920 | 3.020 | 2.740 | 2.760 | 1,446,482 | -0.14(-4.83%) |
Apr 28, 2020 | 2.850 | 2.930 | 2.710 | 2.900 | 809,752 | +0.10(+3.57%) |
Apr 27, 2020 | 2.700 | 2.960 | 2.580 | 2.800 | 929,281 | +0.17(+6.46%) |
Apr 24, 2020 | 2.620 | 2.731 | 2.600 | 2.630 | 413,400 | -0.01(-0.38%) |
Apr 23, 2020 | 2.900 | 2.990 | 2.610 | 2.640 | 408,210 | -0.26(-8.97%) |
Apr 22, 2020 | 2.770 | 3.010 | 2.550 | 2.900 | 1,226,184 | +0.24(+9.02%) |
Apr 21, 2020 | 2.450 | 3.080 | 2.450 | 2.660 | 1,357,722 | +0.14(+5.56%) |
Apr 20, 2020 | 2.270 | 2.530 | 2.270 | 2.520 | 945,612 | +0.12(+5.00%) |
Apr 17, 2020 | 2.330 | 2.480 | 2.180 | 2.400 | 1,071,600 | +0.16(+7.14%) |
Apr 16, 2020 | 2.230 | 2.250 | 2.090 | 2.240 | 467,786 | +0.01(+0.45%) |
Apr 15, 2020 | 2.110 | 2.250 | 2.000 | 2.230 | 391,542 | +0.03(+1.36%) |
Apr 14, 2020 | 2.210 | 2.220 | 2.050 | 2.200 | 780,252 | +0.06(+2.80%) |
Apr 13, 2020 | 2.220 | 2.240 | 2.030 | 2.140 | 483,313 | -0.10(-4.46%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 730,700 | +0.10(+4.67%) |
Apr 08, 2020 | 2.010 | 2.230 | 1.970 | 2.140 | 1,160,093 | +0.16(+8.08%) |
Apr 07, 2020 | 2.090 | 2.110 | 1.890 | 1.980 | 1,328,850 | -0.03(-1.49%) |
Apr 06, 2020 | 1.810 | 2.040 | 1.810 | 2.010 | 940,867 | +0.28(+16.18%) |
Apr 03, 2020 | 1.750 | 1.830 | 1.645 | 1.730 | 731,400 | -0.04(-2.26%) |
Apr 02, 2020 | 1.750 | 1.900 | 1.730 | 1.770 | 650,158 | +0.01(+0.57%) |
Apr 01, 2020 | 1.770 | 1.850 | 1.750 | 1.760 | 780,377 | -0.17(-8.81%) |
Mar 31, 2020 | 1.880 | 2.035 | 1.880 | 1.930 | 986,206 | +0.04(+2.12%) |
Mar 30, 2020 | 1.910 | 1.940 | 1.750 | 1.890 | 1,150,002 | -0.02(-1.05%) |
Mar 27, 2020 | 1.950 | 2.050 | 1.900 | 1.910 | 732,800 | -0.12(-5.91%) |
Mar 26, 2020 | 2.000 | 2.080 | 1.900 | 2.030 | 954,687 | +0.02(+1.00%) |
Mar 25, 2020 | 1.880 | 2.115 | 1.780 | 2.010 | 913,868 | +0.13(+6.91%) |
Mar 24, 2020 | 1.960 | 2.100 | 1.720 | 1.880 | 1,084,989 | +0.02(+1.08%) |
Mar 23, 2020 | 1.480 | 1.940 | 1.460 | 1.860 | 966,199 | +0.37(+24.83%) |
Mar 20, 2020 | 1.530 | 1.640 | 1.310 | 1.490 | 1,723,800 | -0.06(-3.87%) |
Mar 19, 2020 | 1.590 | 1.635 | 1.495 | 1.550 | 2,215,555 | +0.00(+0.00%) |
Mar 18, 2020 | 1.870 | 1.930 | 1.500 | 1.550 | 2,342,168 | -0.45(-22.50%) |
Mar 17, 2020 | 1.750 | 2.000 | 1.560 | 2.000 | 1,404,549 | +0.34(+20.48%) |
Mar 16, 2020 | 2.070 | 2.210 | 1.640 | 1.660 | 1,318,132 | -0.63(-27.51%) |
Mar 13, 2020 | 2.280 | 2.370 | 2.120 | 2.290 | 1,091,600 | +0.14(+6.51%) |
Mar 12, 2020 | 2.200 | 2.450 | 2.130 | 2.150 | 2,043,720 | -0.39(-15.35%) |
Mar 11, 2020 | 2.510 | 2.860 | 2.435 | 2.540 | 3,021,441 | +0.13(+5.39%) |
Mar 10, 2020 | 2.640 | 2.720 | 2.180 | 2.410 | 2,639,418 | -0.12(-4.74%) |
Mar 09, 2020 | 2.810 | 2.940 | 2.520 | 2.530 | 1,196,391 | -0.49(-16.23%) |
Mar 06, 2020 | 3.090 | 3.180 | 3.010 | 3.020 | 664,500 | -0.16(-5.03%) |
Mar 05, 2020 | 3.480 | 3.550 | 3.140 | 3.180 | 738,657 | -0.38(-10.67%) |
Mar 04, 2020 | 3.670 | 3.690 | 3.430 | 3.560 | 553,257 | -0.04(-1.11%) |
Mar 03, 2020 | 3.680 | 3.800 | 3.555 | 3.600 | 388,836 | -0.09(-2.44%) |
Mar 02, 2020 | 3.740 | 3.890 | 3.520 | 3.690 | 643,781 | -0.04(-1.07%) |
Feb 28, 2020 | 3.560 | 3.820 | 3.540 | 3.730 | 784,600 | +0.01(+0.27%) |
Feb 27, 2020 | 3.910 | 4.010 | 3.710 | 3.720 | 1,079,576 | -0.31(-7.69%) |
Feb 26, 2020 | 4.310 | 4.360 | 4.020 | 4.030 | 454,638 | -0.25(-5.73%) |
Feb 25, 2020 | 4.420 | 4.500 | 4.210 | 4.275 | 391,453 | -0.13(-2.95%) |
Feb 24, 2020 | 4.620 | 4.740 | 4.300 | 4.405 | 704,960 | -0.33(-7.07%) |
Feb 21, 2020 | 4.920 | 4.960 | 4.685 | 4.740 | 803,100 | -0.18(-3.66%) |
Feb 20, 2020 | 4.770 | 4.960 | 4.720 | 4.920 | 1,031,118 | +0.16(+3.36%) |
Feb 19, 2020 | 4.740 | 4.890 | 4.730 | 4.760 | 1,569,485 | +0.05(+1.06%) |
Feb 18, 2020 | 4.500 | 4.950 | 4.450 | 4.710 | 1,324,802 | +0.17(+3.74%) |
Feb 14, 2020 | 4.610 | 4.680 | 4.540 | 4.540 | 118,300 | -0.08(-1.73%) |
Feb 13, 2020 | 4.640 | 4.660 | 4.525 | 4.620 | 347,126 | -0.08(-1.60%) |
Feb 12, 2020 | 4.770 | 4.810 | 4.560 | 4.695 | 297,201 | -0.14(-3.00%) |
Feb 11, 2020 | 4.910 | 4.910 | 4.620 | 4.840 | 485,081 | +0.01(+0.21%) |
Feb 10, 2020 | 5.140 | 5.140 | 4.620 | 4.830 | 537,179 | -0.38(-7.29%) |
Feb 07, 2020 | 5.220 | 5.320 | 5.200 | 5.210 | 575,000 | -0.06(-1.14%) |
Feb 06, 2020 | 5.300 | 5.310 | 5.047 | 5.270 | 962,572 | +0.51(+10.71%) |
Feb 05, 2020 | 4.720 | 4.820 | 4.712 | 4.760 | 243,217 | +0.11(+2.37%) |
Feb 04, 2020 | 4.860 | 4.910 | 4.570 | 4.650 | 414,200 | -0.15(-3.12%) |
Feb 03, 2020 | 4.710 | 4.970 | 4.710 | 4.800 | 453,775 | +0.08(+1.69%) |
Jan 31, 2020 | 4.660 | 4.740 | 4.610 | 4.720 | 254,600 | +0.03(+0.64%) |
Jan 30, 2020 | 4.520 | 4.710 | 4.470 | 4.690 | 155,084 | +0.12(+2.63%) |
Jan 29, 2020 | 4.550 | 4.620 | 4.520 | 4.570 | 150,315 | +0.03(+0.66%) |
Jan 28, 2020 | 4.600 | 4.630 | 4.460 | 4.540 | 319,984 | -0.01(-0.22%) |
Jan 27, 2020 | 4.780 | 4.780 | 4.540 | 4.550 | 431,651 | -0.33(-6.76%) |
Jan 24, 2020 | 4.970 | 4.990 | 4.860 | 4.880 | 180,700 | -0.08(-1.61%) |
Jan 23, 2020 | 5.060 | 5.060 | 4.955 | 4.960 | 222,990 | -0.14(-2.75%) |
Jan 22, 2020 | 5.130 | 5.160 | 5.070 | 5.100 | 120,008 | +0.00(+0.00%) |
Jan 21, 2020 | 5.100 | 5.160 | 5.040 | 5.100 | 265,845 | -0.05(-0.97%) |
Jan 17, 2020 | 5.200 | 5.200 | 5.110 | 5.150 | 274,100 | -0.01(-0.19%) |
Jan 16, 2020 | 5.200 | 5.240 | 5.150 | 5.160 | 150,326 | +0.00(+0.00%) |
Jan 15, 2020 | 5.080 | 5.220 | 5.080 | 5.160 | 174,854 | +0.06(+1.18%) |
Jan 14, 2020 | 5.030 | 5.150 | 5.020 | 5.100 | 284,204 | +0.04(+0.79%) |
Jan 13, 2020 | 5.040 | 5.150 | 5.010 | 5.060 | 228,487 | +0.03(+0.60%) |
Jan 10, 2020 | 5.010 | 5.080 | 4.960 | 5.030 | 407,800 | +0.05(+1.00%) |
Jan 09, 2020 | 4.930 | 4.980 | 4.893 | 4.980 | 298,373 | +0.06(+1.22%) |
Jan 08, 2020 | 4.860 | 4.970 | 4.860 | 4.920 | 244,133 | +0.08(+1.65%) |
Jan 07, 2020 | 4.750 | 4.850 | 4.710 | 4.840 | 181,812 | +0.06(+1.26%) |
Jan 06, 2020 | 4.680 | 4.810 | 4.655 | 4.780 | 314,498 | -0.01(-0.21%) |
Jan 03, 2020 | 4.510 | 4.850 | 4.490 | 4.790 | 640,100 | +0.17(+3.68%) |
Jan 02, 2020 | 4.740 | 4.800 | 4.570 | 4.620 | 228,459 | -0.08(-1.70%) |
Dec 31, 2019 | 4.640 | 4.740 | 4.570 | 4.700 | 689,000 | +0.09(+1.95%) |
Dec 30, 2019 | 4.780 | 4.780 | 4.500 | 4.610 | 656,988 | -0.13(-2.74%) |
Dec 27, 2019 | 4.610 | 4.750 | 4.540 | 4.740 | 460,100 | +0.13(+2.82%) |
Dec 26, 2019 | 4.610 | 4.640 | 4.510 | 4.610 | 132,741 | +0.01(+0.22%) |
Dec 24, 2019 | 4.590 | 4.600 | 4.540 | 4.600 | 61,600 | +0.02(+0.44%) |
Dec 23, 2019 | 4.440 | 4.600 | 4.400 | 4.580 | 201,411 | +0.13(+2.92%) |
Dec 20, 2019 | 4.360 | 4.480 | 4.320 | 4.450 | 446,500 | +0.05(+1.14%) |
Dec 19, 2019 | 4.460 | 4.470 | 4.310 | 4.400 | 178,579 | -0.07(-1.57%) |
Dec 18, 2019 | 4.340 | 4.485 | 4.300 | 4.470 | 201,051 | +0.16(+3.71%) |
Dec 17, 2019 | 4.310 | 4.380 | 4.240 | 4.310 | 245,569 | +0.01(+0.23%) |
Dec 16, 2019 | 4.210 | 4.390 | 4.170 | 4.300 | 232,730 | +0.07(+1.65%) |
Dec 13, 2019 | 4.210 | 4.320 | 4.160 | 4.230 | 114,200 | +0.01(+0.24%) |
Dec 12, 2019 | 4.170 | 4.265 | 4.090 | 4.220 | 198,976 | +0.07(+1.69%) |
Dec 11, 2019 | 4.210 | 4.220 | 4.040 | 4.150 | 266,767 | -0.09(-2.12%) |
Dec 10, 2019 | 4.090 | 4.270 | 4.070 | 4.240 | 243,443 | +0.14(+3.41%) |
Dec 09, 2019 | 4.110 | 4.200 | 4.100 | 4.100 | 135,181 | -0.02(-0.49%) |
Dec 06, 2019 | 4.160 | 4.240 | 4.040 | 4.120 | 317,900 | +0.08(+1.98%) |
Dec 05, 2019 | 4.140 | 4.140 | 4.015 | 4.040 | 144,509 | -0.07(-1.70%) |
Dec 04, 2019 | 3.960 | 4.140 | 3.950 | 4.110 | 229,521 | +0.19(+4.85%) |
Dec 03, 2019 | 3.960 | 4.000 | 3.870 | 3.920 | 330,948 | -0.05(-1.26%) |
Dec 02, 2019 | 4.000 | 4.020 | 3.810 | 3.970 | 250,544 | -0.08(-1.98%) |
Nov 29, 2019 | 4.020 | 4.090 | 4.000 | 4.050 | 194,700 | -0.04(-0.98%) |
Nov 27, 2019 | 3.740 | 4.110 | 3.690 | 4.090 | 395,000 | +0.38(+10.24%) |
Nov 26, 2019 | 3.620 | 3.720 | 3.550 | 3.710 | 663,424 | +0.09(+2.63%) |
Nov 25, 2019 | 3.680 | 3.760 | 3.575 | 3.615 | 503,739 | -0.03(-0.96%) |
Nov 22, 2019 | 3.560 | 3.700 | 3.550 | 3.650 | 388,000 | +0.05(+1.39%) |
Nov 21, 2019 | 3.760 | 3.825 | 3.600 | 3.600 | 421,538 | -0.09(-2.44%) |
Nov 20, 2019 | 3.840 | 3.940 | 3.670 | 3.690 | 396,477 | -0.18(-4.65%) |
Nov 19, 2019 | 3.840 | 3.940 | 3.840 | 3.870 | 230,838 | +0.00(+0.00%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.820 | 3.870 | 373,638 | -0.14(-3.49%) |
Nov 15, 2019 | 4.050 | 4.130 | 4.000 | 4.010 | 193,300 | -0.01(-0.25%) |
Nov 14, 2019 | 3.990 | 4.065 | 3.930 | 4.020 | 236,499 | +0.01(+0.25%) |
Nov 13, 2019 | 4.110 | 4.185 | 3.990 | 4.010 | 198,174 | -0.13(-3.14%) |
Nov 12, 2019 | 4.130 | 4.210 | 4.110 | 4.140 | 273,256 | -0.02(-0.48%) |
Nov 11, 2019 | 4.120 | 4.260 | 4.120 | 4.160 | 168,695 | +0.01(+0.24%) |
Nov 08, 2019 | 4.120 | 4.280 | 4.120 | 4.150 | 232,900 | +0.03(+0.73%) |
Nov 07, 2019 | 4.080 | 4.310 | 4.050 | 4.120 | 381,382 | +0.03(+0.73%) |
Nov 06, 2019 | 4.080 | 4.190 | 4.010 | 4.090 | 285,854 | -0.02(-0.49%) |
Nov 05, 2019 | 3.910 | 4.130 | 3.880 | 4.110 | 531,422 | +0.19(+4.85%) |
Nov 04, 2019 | 3.820 | 4.016 | 3.800 | 3.920 | 502,664 | +0.12(+3.16%) |
Nov 01, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 498,000 | -0.12(-3.06%) |
Oct 31, 2019 | 4.410 | 4.530 | 3.680 | 3.920 | 1,345,602 | -0.56(-12.50%) |
Oct 30, 2019 | 4.440 | 4.530 | 4.320 | 4.480 | 715,332 | +0.04(+0.90%) |
Oct 29, 2019 | 4.360 | 4.455 | 4.300 | 4.440 | 463,295 | +0.13(+3.02%) |
Oct 28, 2019 | 4.410 | 4.470 | 4.300 | 4.310 | 707,014 | -0.08(-1.82%) |
Oct 25, 2019 | 4.180 | 4.450 | 4.180 | 4.390 | 294,100 | +0.15(+3.54%) |
Oct 24, 2019 | 4.350 | 4.405 | 4.210 | 4.240 | 384,413 | -0.14(-3.20%) |
Oct 23, 2019 | 4.300 | 4.430 | 4.290 | 4.380 | 185,281 | +0.08(+1.86%) |
Oct 22, 2019 | 4.280 | 4.310 | 4.200 | 4.300 | 657,488 | +0.03(+0.70%) |
Oct 21, 2019 | 4.380 | 4.440 | 4.150 | 4.270 | 399,720 | -0.08(-1.73%) |
Oct 18, 2019 | 4.240 | 4.380 | 4.230 | 4.345 | 478,400 | +0.06(+1.52%) |
Oct 17, 2019 | 4.060 | 4.320 | 4.045 | 4.280 | 910,345 | +0.22(+5.42%) |
Oct 16, 2019 | 3.840 | 4.080 | 3.840 | 4.060 | 230,330 | +0.19(+4.91%) |
Oct 15, 2019 | 3.840 | 3.970 | 3.840 | 3.870 | 156,208 | -0.01(-0.39%) |
Oct 14, 2019 | 3.920 | 4.048 | 3.880 | 3.885 | 370,997 | -0.04(-0.89%) |
Oct 11, 2019 | 3.780 | 3.960 | 3.770 | 3.920 | 309,000 | +0.17(+4.53%) |
Oct 10, 2019 | 3.820 | 3.910 | 3.740 | 3.750 | 214,844 | -0.04(-1.06%) |
Oct 09, 2019 | 3.870 | 4.010 | 3.750 | 3.790 | 386,774 | -0.05(-1.30%) |
Oct 08, 2019 | 3.880 | 3.940 | 3.820 | 3.840 | 295,175 | -0.09(-2.29%) |
Oct 07, 2019 | 3.880 | 4.030 | 3.830 | 3.930 | 287,785 | +0.06(+1.55%) |
Oct 04, 2019 | 3.760 | 3.930 | 3.750 | 3.870 | 563,900 | +0.12(+3.20%) |
Oct 03, 2019 | 3.690 | 3.790 | 3.630 | 3.750 | 384,002 | +0.06(+1.63%) |
Oct 02, 2019 | 3.640 | 3.795 | 3.590 | 3.690 | 617,613 | +0.01(+0.27%) |
Oct 01, 2019 | 3.730 | 3.820 | 3.600 | 3.680 | 860,336 | -0.07(-1.87%) |
Sep 30, 2019 | 3.730 | 3.830 | 3.640 | 3.750 | 506,693 | +0.04(+1.08%) |
Sep 27, 2019 | 3.950 | 3.950 | 3.510 | 3.710 | 1,115,200 | -0.16(-4.01%) |
Sep 26, 2019 | 3.950 | 3.980 | 3.800 | 3.865 | 571,551 | -0.07(-1.90%) |
Sep 25, 2019 | 3.860 | 3.970 | 3.800 | 3.940 | 600,343 | +0.10(+2.60%) |
Sep 24, 2019 | 4.050 | 4.089 | 3.750 | 3.840 | 863,030 | -0.17(-4.24%) |
Sep 23, 2019 | 4.070 | 4.330 | 3.980 | 4.010 | 1,266,597 | +0.00(+0.00%) |
Sep 20, 2019 | 3.770 | 4.560 | 3.760 | 4.010 | 11,471,300 | +0.16(+4.16%) |
Sep 19, 2019 | 4.190 | 4.370 | 3.800 | 3.850 | 2,239,355 | -0.34(-8.11%) |
Sep 18, 2019 | 4.410 | 4.410 | 4.120 | 4.190 | 1,348,240 | -0.25(-5.63%) |
Sep 17, 2019 | 4.700 | 4.720 | 4.160 | 4.440 | 1,248,287 | -0.13(-2.84%) |
Sep 16, 2019 | 5.540 | 5.540 | 4.280 | 4.570 | 2,949,509 | -1.12(-19.68%) |
Sep 13, 2019 | 6.100 | 6.150 | 5.630 | 5.690 | 1,105,500 | -0.37(-6.11%) |
Sep 12, 2019 | 6.020 | 6.190 | 5.940 | 6.060 | 609,613 | +0.01(+0.17%) |
Sep 11, 2019 | 5.940 | 6.131 | 5.880 | 6.050 | 346,880 | +0.13(+2.20%) |
Sep 10, 2019 | 5.720 | 6.040 | 5.700 | 5.920 | 570,087 | +0.25(+4.41%) |
Sep 09, 2019 | 5.420 | 5.680 | 5.380 | 5.670 | 241,966 | +0.26(+4.81%) |
Sep 06, 2019 | 5.450 | 5.590 | 5.390 | 5.410 | 176,900 | -0.02(-0.37%) |
Sep 05, 2019 | 5.330 | 5.520 | 5.310 | 5.430 | 263,543 | +0.16(+3.04%) |
Sep 04, 2019 | 5.070 | 5.290 | 5.008 | 5.270 | 224,473 | +0.27(+5.40%) |
Sep 03, 2019 | 4.970 | 5.080 | 4.830 | 5.000 | 454,300 | -0.04(-0.79%) |
Aug 30, 2019 | 5.100 | 5.210 | 4.940 | 5.040 | 247,600 | -0.01(-0.20%) |
Aug 29, 2019 | 5.180 | 5.270 | 5.040 | 5.050 | 204,362 | -0.10(-1.94%) |
Aug 28, 2019 | 5.080 | 5.220 | 4.980 | 5.150 | 215,325 | +0.04(+0.78%) |
Aug 27, 2019 | 5.010 | 5.160 | 4.910 | 5.110 | 459,495 | +0.15(+3.02%) |
Aug 26, 2019 | 4.830 | 5.030 | 4.720 | 4.960 | 298,114 | +0.21(+4.42%) |
Aug 23, 2019 | 5.010 | 5.010 | 4.720 | 4.750 | 271,600 | -0.26(-5.19%) |
Aug 22, 2019 | 5.020 | 5.080 | 4.940 | 5.010 | 174,115 | +0.03(+0.60%) |
Aug 21, 2019 | 4.980 | 5.080 | 4.790 | 4.980 | 207,203 | +0.11(+2.26%) |
Aug 20, 2019 | 4.680 | 4.920 | 4.670 | 4.870 | 245,429 | +0.21(+4.51%) |
Aug 19, 2019 | 4.590 | 4.780 | 4.590 | 4.660 | 221,476 | +0.13(+2.87%) |
Aug 16, 2019 | 4.380 | 4.590 | 4.340 | 4.530 | 436,000 | +0.20(+4.62%) |
Aug 15, 2019 | 4.370 | 4.425 | 4.210 | 4.330 | 260,299 | -0.03(-0.69%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.335 | 4.360 | 331,003 | -0.36(-7.63%) |
Aug 13, 2019 | 4.750 | 4.900 | 4.540 | 4.720 | 145,218 | -0.01(-0.21%) |
Aug 12, 2019 | 4.760 | 4.790 | 4.660 | 4.730 | 153,872 | -0.06(-1.25%) |
Aug 09, 2019 | 5.150 | 5.150 | 4.750 | 4.790 | 195,300 | -0.32(-6.26%) |
Aug 08, 2019 | 4.820 | 5.140 | 4.800 | 5.110 | 290,025 | +0.30(+6.24%) |
Aug 07, 2019 | 4.600 | 4.835 | 4.590 | 4.810 | 217,769 | +0.11(+2.34%) |
Aug 06, 2019 | 4.850 | 5.030 | 4.570 | 4.700 | 326,780 | -0.17(-3.49%) |
Aug 05, 2019 | 4.900 | 5.010 | 4.820 | 4.870 | 397,973 | -0.20(-3.94%) |
Aug 02, 2019 | 5.290 | 5.290 | 4.800 | 5.070 | 516,800 | -0.22(-4.16%) |
Aug 01, 2019 | 4.590 | 5.710 | 4.130 | 5.290 | 618,661 | +0.55(+11.60%) |
Jul 31, 2019 | 4.540 | 4.910 | 4.540 | 4.740 | 462,766 | +0.18(+3.95%) |
Jul 30, 2019 | 4.440 | 4.610 | 4.400 | 4.560 | 436,087 | +0.06(+1.33%) |
Jul 29, 2019 | 4.530 | 4.620 | 4.440 | 4.500 | 308,468 | -0.02(-0.44%) |
Jul 26, 2019 | 4.570 | 4.635 | 4.510 | 4.520 | 578,500 | +0.03(+0.67%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.490 | 4.490 | 247,412 | -0.18(-3.85%) |
Jul 24, 2019 | 4.470 | 4.720 | 4.470 | 4.670 | 311,033 | +0.18(+4.01%) |
Jul 23, 2019 | 4.430 | 4.500 | 4.340 | 4.490 | 268,785 | +0.05(+1.13%) |
Jul 22, 2019 | 4.270 | 4.480 | 4.220 | 4.440 | 563,261 | +0.21(+4.96%) |
Jul 19, 2019 | 4.290 | 4.450 | 4.140 | 4.230 | 371,300 | -0.06(-1.40%) |
Jul 18, 2019 | 4.480 | 4.520 | 4.210 | 4.290 | 401,397 | -0.25(-5.51%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.520 | 4.540 | 426,449 | -0.32(-6.58%) |
Jul 16, 2019 | 4.840 | 4.920 | 4.750 | 4.860 | 708,469 | +0.01(+0.21%) |
Jul 15, 2019 | 4.870 | 4.910 | 4.840 | 4.850 | 257,053 | -0.03(-0.61%) |
Jul 12, 2019 | 4.910 | 5.000 | 4.840 | 4.880 | 258,200 | -0.01(-0.20%) |
Jul 11, 2019 | 4.900 | 4.965 | 4.820 | 4.890 | 227,646 | +0.01(+0.20%) |
Jul 10, 2019 | 4.970 | 5.060 | 4.840 | 4.880 | 239,660 | -0.08(-1.61%) |
Jul 09, 2019 | 4.620 | 4.990 | 4.610 | 4.960 | 316,851 | +0.27(+5.76%) |
Jul 08, 2019 | 4.870 | 4.870 | 4.610 | 4.690 | 361,400 | -0.20(-4.09%) |
Jul 05, 2019 | 4.770 | 4.940 | 4.770 | 4.890 | 250,200 | +0.06(+1.24%) |
Jul 03, 2019 | 4.790 | 4.850 | 4.740 | 4.830 | 138,300 | +0.01(+0.21%) |
Jul 02, 2019 | 4.760 | 4.850 | 4.755 | 4.820 | 264,941 | +0.04(+0.84%) |
Jul 01, 2019 | 4.900 | 5.000 | 4.760 | 4.780 | 375,734 | -0.02(-0.42%) |
Jun 28, 2019 | 4.900 | 4.940 | 4.780 | 4.800 | 834,700 | -0.03(-0.62%) |
Jun 27, 2019 | 4.840 | 4.970 | 4.790 | 4.830 | 404,383 | +0.01(+0.21%) |
Jun 26, 2019 | 4.980 | 5.070 | 4.810 | 4.820 | 300,361 | -0.13(-2.63%) |
Jun 25, 2019 | 4.980 | 5.130 | 4.940 | 4.950 | 443,788 | -0.01(-0.20%) |
Jun 24, 2019 | 5.340 | 5.430 | 4.950 | 4.960 | 619,622 | -0.38(-7.12%) |
Jun 21, 2019 | 5.450 | 5.499 | 5.080 | 5.340 | 3,553,600 | -0.10(-1.84%) |
Jun 20, 2019 | 5.250 | 5.565 | 5.250 | 5.440 | 651,207 | +0.22(+4.21%) |
Jun 19, 2019 | 5.390 | 5.525 | 5.200 | 5.220 | 575,448 | -0.21(-3.87%) |
Jun 18, 2019 | 5.500 | 5.725 | 5.380 | 5.430 | 803,988 | -0.11(-1.99%) |
Jun 17, 2019 | 4.560 | 5.780 | 4.560 | 5.540 | 2,357,070 | +1.03(+22.84%) |
Jun 14, 2019 | 4.560 | 4.620 | 4.480 | 4.510 | 256,500 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.640 | 4.500 | 4.570 | 186,129 | +0.08(+1.78%) |
Jun 12, 2019 | 4.560 | 4.560 | 4.450 | 4.490 | 180,002 | -0.09(-1.97%) |
Jun 11, 2019 | 4.470 | 4.600 | 4.420 | 4.580 | 364,964 | +0.15(+3.39%) |
Jun 10, 2019 | 4.510 | 5.038 | 4.390 | 4.430 | 238,756 | -0.05(-1.12%) |
Jun 07, 2019 | 4.320 | 4.520 | 4.320 | 4.480 | 325,700 | +0.17(+3.94%) |
Jun 06, 2019 | 4.350 | 4.380 | 4.250 | 4.310 | 383,425 | -0.05(-1.15%) |
Jun 05, 2019 | 4.400 | 4.430 | 4.250 | 4.360 | 323,225 | -0.01(-0.23%) |
Jun 04, 2019 | 4.340 | 4.385 | 4.280 | 4.370 | 342,445 | +0.06(+1.39%) |
Jun 03, 2019 | 4.510 | 4.570 | 4.300 | 4.310 | 515,683 | -0.14(-3.15%) |
May 31, 2019 | 4.330 | 4.460 | 4.270 | 4.450 | 384,600 | +0.06(+1.37%) |
May 30, 2019 | 4.420 | 4.490 | 4.340 | 4.390 | 386,130 | -0.01(-0.23%) |
May 29, 2019 | 4.430 | 4.430 | 4.223 | 4.400 | 546,577 | -0.06(-1.35%) |
May 28, 2019 | 4.690 | 4.740 | 4.450 | 4.460 | 325,472 | -0.23(-4.90%) |
May 24, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 387,800 | -0.04(-0.85%) |
May 23, 2019 | 4.810 | 4.850 | 4.700 | 4.730 | 406,635 | -0.14(-2.87%) |
May 22, 2019 | 4.900 | 4.940 | 4.760 | 4.870 | 351,452 | -0.03(-0.61%) |
May 21, 2019 | 4.830 | 4.940 | 4.830 | 4.900 | 252,022 | +0.09(+1.87%) |
May 20, 2019 | 4.690 | 4.815 | 4.670 | 4.810 | 242,522 | +0.08(+1.69%) |
May 17, 2019 | 4.810 | 4.875 | 4.720 | 4.730 | 560,700 | -0.15(-3.07%) |
May 16, 2019 | 4.910 | 4.990 | 4.850 | 4.880 | 342,174 | -0.07(-1.41%) |
May 15, 2019 | 4.920 | 4.980 | 4.900 | 4.950 | 272,864 | -0.01(-0.20%) |
May 14, 2019 | 5.010 | 5.040 | 4.930 | 4.960 | 478,632 | -0.04(-0.80%) |
May 13, 2019 | 5.000 | 5.100 | 4.930 | 5.000 | 589,586 | -0.11(-2.15%) |
May 10, 2019 | 5.120 | 5.120 | 5.050 | 5.110 | 596,300 | +0.01(+0.20%) |
May 09, 2019 | 5.090 | 5.130 | 5.000 | 5.100 | 484,924 | -0.05(-0.97%) |
May 08, 2019 | 5.090 | 5.190 | 5.050 | 5.150 | 521,204 | +0.05(+0.98%) |
May 07, 2019 | 5.160 | 5.250 | 5.030 | 5.100 | 554,714 | -0.13(-2.49%) |
May 06, 2019 | 4.980 | 5.260 | 4.980 | 5.230 | 511,217 | +0.13(+2.55%) |
May 03, 2019 | 4.950 | 5.240 | 4.900 | 5.100 | 2,176,100 | +0.22(+4.51%) |
May 02, 2019 | 5.130 | 5.230 | 4.740 | 4.880 | 1,625,969 | -0.33(-6.33%) |