Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.500 | 6.700 | 5.880 | 6.270 | 775,711 | +0.13(+2.12%) |
Apr 29, 2020 | 6.000 | 6.240 | 5.910 | 6.140 | 517,118 | +0.27(+4.60%) |
Apr 28, 2020 | 5.670 | 5.980 | 5.610 | 5.870 | 688,853 | +0.29(+5.20%) |
Apr 27, 2020 | 5.770 | 5.770 | 5.410 | 5.580 | 440,234 | -0.20(-3.46%) |
Apr 24, 2020 | 5.950 | 5.980 | 5.550 | 5.780 | 318,500 | -0.13(-2.20%) |
Apr 23, 2020 | 5.770 | 6.210 | 5.740 | 5.910 | 587,814 | +0.20(+3.50%) |
Apr 22, 2020 | 5.870 | 5.960 | 5.560 | 5.710 | 424,661 | -0.06(-1.04%) |
Apr 21, 2020 | 5.680 | 5.930 | 5.680 | 5.770 | 389,055 | -0.09(-1.54%) |
Apr 20, 2020 | 5.680 | 5.910 | 5.580 | 5.860 | 465,495 | +0.08(+1.38%) |
Apr 17, 2020 | 5.450 | 5.900 | 5.400 | 5.780 | 552,000 | +0.51(+9.68%) |
Apr 16, 2020 | 5.430 | 5.470 | 5.044 | 5.270 | 332,635 | -0.17(-3.13%) |
Apr 15, 2020 | 5.790 | 5.790 | 5.420 | 5.440 | 524,799 | -0.56(-9.33%) |
Apr 14, 2020 | 5.650 | 6.090 | 5.590 | 6.000 | 468,776 | +0.43(+7.72%) |
Apr 13, 2020 | 5.640 | 5.720 | 5.400 | 5.570 | 363,344 | -0.09(-1.68%) |
Apr 09, 2020 | 5.400 | 5.700 | 5.337 | 5.665 | 577,500 | +0.33(+6.09%) |
Apr 08, 2020 | 5.390 | 5.500 | 5.100 | 5.340 | 388,912 | +0.04(+0.75%) |
Apr 07, 2020 | 4.890 | 5.360 | 4.830 | 5.300 | 890,505 | +0.51(+10.65%) |
Apr 06, 2020 | 4.700 | 4.870 | 4.498 | 4.790 | 841,064 | +0.22(+4.81%) |
Apr 03, 2020 | 4.510 | 4.690 | 4.240 | 4.570 | 948,600 | +0.10(+2.24%) |
Apr 02, 2020 | 4.250 | 4.800 | 4.130 | 4.470 | 935,025 | +0.23(+5.42%) |
Apr 01, 2020 | 4.410 | 4.470 | 4.140 | 4.240 | 633,557 | -0.31(-6.81%) |
Mar 31, 2020 | 4.550 | 4.815 | 4.240 | 4.550 | 624,007 | +0.00(+0.00%) |
Mar 30, 2020 | 4.850 | 4.890 | 4.490 | 4.550 | 392,715 | -0.39(-7.89%) |
Mar 27, 2020 | 5.050 | 5.070 | 4.610 | 4.940 | 651,300 | -0.32(-6.08%) |
Mar 26, 2020 | 4.390 | 5.325 | 4.270 | 5.260 | 1,124,396 | +0.88(+20.09%) |
Mar 25, 2020 | 4.320 | 4.650 | 4.190 | 4.380 | 736,918 | +0.03(+0.69%) |
Mar 24, 2020 | 4.430 | 4.670 | 4.040 | 4.350 | 737,293 | +0.08(+1.87%) |
Mar 23, 2020 | 3.950 | 4.439 | 3.470 | 4.270 | 919,690 | +0.28(+7.02%) |
Mar 20, 2020 | 4.190 | 4.350 | 3.660 | 3.990 | 1,453,000 | -0.19(-4.55%) |
Mar 19, 2020 | 3.920 | 4.530 | 3.824 | 4.180 | 966,005 | +0.20(+5.03%) |
Mar 18, 2020 | 4.100 | 4.580 | 3.520 | 3.980 | 1,460,525 | -0.31(-7.23%) |
Mar 17, 2020 | 4.280 | 4.540 | 4.020 | 4.290 | 718,790 | +0.10(+2.39%) |
Mar 16, 2020 | 4.750 | 5.000 | 4.040 | 4.190 | 1,347,660 | -1.01(-19.42%) |
Mar 13, 2020 | 5.610 | 5.840 | 5.100 | 5.200 | 957,100 | -0.18(-3.35%) |
Mar 12, 2020 | 5.590 | 5.940 | 5.200 | 5.380 | 835,443 | -0.61(-10.18%) |
Mar 11, 2020 | 5.970 | 6.280 | 5.800 | 5.990 | 920,687 | -0.10(-1.64%) |
Mar 10, 2020 | 5.890 | 6.090 | 5.590 | 6.090 | 695,878 | +0.39(+6.84%) |
Mar 09, 2020 | 5.640 | 5.990 | 5.500 | 5.700 | 716,714 | -0.45(-7.32%) |
Mar 06, 2020 | 6.280 | 6.400 | 6.006 | 6.150 | 647,800 | -0.32(-4.95%) |
Mar 05, 2020 | 6.550 | 6.620 | 6.385 | 6.470 | 634,888 | -0.22(-3.29%) |
Mar 04, 2020 | 6.460 | 6.879 | 6.380 | 6.690 | 549,995 | +0.34(+5.35%) |
Mar 03, 2020 | 6.310 | 6.640 | 6.140 | 6.350 | 850,395 | +0.04(+0.63%) |
Mar 02, 2020 | 6.160 | 6.384 | 6.010 | 6.310 | 664,257 | +0.09(+1.45%) |
Feb 28, 2020 | 6.230 | 6.420 | 6.060 | 6.220 | 1,077,800 | -0.23(-3.57%) |
Feb 27, 2020 | 6.930 | 6.930 | 6.430 | 6.450 | 1,032,172 | -0.60(-8.51%) |
Feb 26, 2020 | 7.140 | 7.250 | 7.030 | 7.050 | 676,706 | -0.11(-1.54%) |
Feb 25, 2020 | 7.460 | 7.460 | 7.030 | 7.160 | 1,011,198 | -0.31(-4.15%) |
Feb 24, 2020 | 7.050 | 7.510 | 6.850 | 7.470 | 1,181,064 | +0.17(+2.33%) |
Feb 21, 2020 | 6.840 | 7.340 | 6.770 | 7.300 | 1,975,000 | +0.33(+4.73%) |
Feb 20, 2020 | 5.870 | 7.500 | 5.750 | 6.970 | 5,049,315 | +1.45(+26.27%) |
Feb 19, 2020 | 5.270 | 5.550 | 5.230 | 5.520 | 892,215 | +0.30(+5.75%) |
Feb 18, 2020 | 5.250 | 5.380 | 4.930 | 5.220 | 748,758 | +0.00(+0.00%) |
Feb 14, 2020 | 5.170 | 5.350 | 5.150 | 5.220 | 407,800 | +0.04(+0.77%) |
Feb 13, 2020 | 5.300 | 5.340 | 5.135 | 5.180 | 291,675 | -0.11(-2.08%) |
Feb 12, 2020 | 5.440 | 5.520 | 5.280 | 5.290 | 505,765 | -0.13(-2.40%) |
Feb 11, 2020 | 5.270 | 5.430 | 5.210 | 5.420 | 561,528 | +0.20(+3.83%) |
Feb 10, 2020 | 5.140 | 5.270 | 5.110 | 5.220 | 385,674 | +0.08(+1.56%) |
Feb 07, 2020 | 5.120 | 5.190 | 5.020 | 5.140 | 493,200 | +0.01(+0.19%) |
Feb 06, 2020 | 5.170 | 5.275 | 5.066 | 5.130 | 622,315 | -0.04(-0.77%) |
Feb 05, 2020 | 4.920 | 5.170 | 4.920 | 5.170 | 534,258 | +0.28(+5.73%) |
Feb 04, 2020 | 4.850 | 5.030 | 4.826 | 4.890 | 431,716 | +0.00(+0.00%) |
Feb 03, 2020 | 4.850 | 5.050 | 4.800 | 4.890 | 832,902 | +0.06(+1.24%) |
Jan 31, 2020 | 4.900 | 4.980 | 4.820 | 4.830 | 742,100 | -0.07(-1.43%) |
Jan 30, 2020 | 5.060 | 5.160 | 4.855 | 4.900 | 1,014,392 | -0.17(-3.35%) |
Jan 29, 2020 | 5.510 | 5.599 | 4.990 | 5.070 | 1,096,800 | -0.36(-6.63%) |
Jan 28, 2020 | 5.280 | 5.690 | 5.220 | 5.430 | 1,712,762 | +0.16(+3.04%) |
Jan 27, 2020 | 4.940 | 5.280 | 4.880 | 5.270 | 2,010,997 | +0.27(+5.40%) |
Jan 24, 2020 | 4.300 | 5.030 | 4.300 | 5.000 | 3,608,100 | +0.72(+16.82%) |
Jan 23, 2020 | 4.140 | 4.350 | 4.090 | 4.280 | 1,146,289 | +0.14(+3.38%) |
Jan 22, 2020 | 4.040 | 4.190 | 4.040 | 4.140 | 1,089,151 | +0.05(+1.22%) |
Jan 21, 2020 | 4.210 | 4.260 | 3.990 | 4.090 | 796,189 | -0.16(-3.76%) |
Jan 17, 2020 | 4.200 | 4.290 | 4.200 | 4.250 | 553,000 | +0.08(+1.92%) |
Jan 16, 2020 | 4.200 | 4.340 | 4.160 | 4.170 | 489,964 | +0.01(+0.24%) |
Jan 15, 2020 | 4.130 | 4.190 | 4.075 | 4.160 | 432,513 | +0.05(+1.22%) |
Jan 14, 2020 | 3.930 | 4.140 | 3.910 | 4.110 | 758,137 | +0.18(+4.58%) |
Jan 13, 2020 | 3.990 | 4.020 | 3.910 | 3.930 | 562,127 | -0.07(-1.75%) |
Jan 10, 2020 | 3.980 | 4.090 | 3.945 | 4.000 | 520,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.890 | 4.020 | 3.885 | 4.000 | 842,496 | +0.08(+2.04%) |
Jan 08, 2020 | 3.860 | 3.960 | 3.820 | 3.920 | 556,381 | +0.08(+2.08%) |
Jan 07, 2020 | 3.820 | 3.900 | 3.780 | 3.840 | 438,458 | +0.00(+0.00%) |
Jan 06, 2020 | 3.830 | 3.930 | 3.790 | 3.840 | 694,887 | -0.02(-0.52%) |
Jan 03, 2020 | 3.900 | 3.920 | 3.820 | 3.860 | 700,700 | -0.07(-1.78%) |
Jan 02, 2020 | 3.900 | 4.020 | 3.870 | 3.930 | 542,601 | +0.05(+1.29%) |
Dec 31, 2019 | 3.860 | 3.930 | 3.825 | 3.880 | 820,400 | +0.02(+0.52%) |
Dec 30, 2019 | 3.820 | 3.930 | 3.765 | 3.860 | 767,168 | +0.00(+0.00%) |
Dec 27, 2019 | 3.860 | 4.040 | 3.850 | 3.860 | 799,600 | -0.06(-1.53%) |
Dec 26, 2019 | 3.820 | 3.940 | 3.820 | 3.920 | 632,386 | +0.06(+1.55%) |
Dec 24, 2019 | 3.820 | 3.910 | 3.800 | 3.860 | 361,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.680 | 3.920 | 3.680 | 3.850 | 1,089,148 | +0.20(+5.48%) |
Dec 20, 2019 | 3.950 | 3.970 | 3.558 | 3.650 | 3,401,800 | -0.31(-7.71%) |
Dec 19, 2019 | 3.880 | 4.040 | 3.850 | 3.955 | 1,224,402 | +0.06(+1.41%) |
Dec 18, 2019 | 3.760 | 3.980 | 3.760 | 3.900 | 755,024 | +0.11(+2.90%) |
Dec 17, 2019 | 3.660 | 3.910 | 3.650 | 3.790 | 783,613 | +0.10(+2.71%) |
Dec 16, 2019 | 3.420 | 3.800 | 3.420 | 3.690 | 1,210,359 | +0.25(+7.27%) |
Dec 13, 2019 | 3.570 | 3.630 | 3.415 | 3.440 | 797,300 | -0.13(-3.64%) |
Dec 12, 2019 | 3.660 | 3.720 | 3.540 | 3.570 | 792,784 | -0.10(-2.72%) |
Dec 11, 2019 | 3.650 | 3.720 | 3.590 | 3.670 | 587,516 | -0.01(-0.27%) |
Dec 10, 2019 | 3.760 | 3.810 | 3.630 | 3.680 | 776,531 | -0.09(-2.39%) |
Dec 09, 2019 | 3.860 | 3.950 | 3.740 | 3.770 | 537,525 | -0.10(-2.46%) |
Dec 06, 2019 | 3.840 | 3.950 | 3.820 | 3.865 | 475,800 | +0.08(+1.98%) |
Dec 05, 2019 | 3.820 | 3.920 | 3.730 | 3.790 | 591,687 | +0.01(+0.26%) |
Dec 04, 2019 | 3.820 | 3.905 | 3.755 | 3.780 | 899,581 | +0.03(+0.80%) |
Dec 03, 2019 | 3.590 | 3.810 | 3.550 | 3.750 | 655,094 | +0.10(+2.74%) |
Dec 02, 2019 | 3.710 | 3.750 | 3.455 | 3.650 | 922,017 | +0.02(+0.55%) |
Nov 29, 2019 | 3.850 | 3.870 | 3.600 | 3.630 | 464,400 | -0.20(-5.22%) |
Nov 27, 2019 | 4.040 | 4.070 | 3.780 | 3.830 | 1,013,000 | -0.20(-4.96%) |
Nov 26, 2019 | 4.110 | 4.200 | 4.030 | 4.030 | 854,041 | -0.08(-2.07%) |
Nov 25, 2019 | 4.090 | 4.200 | 4.040 | 4.115 | 604,921 | +0.04(+0.86%) |
Nov 22, 2019 | 4.100 | 4.180 | 3.920 | 4.080 | 771,100 | +0.11(+2.77%) |
Nov 21, 2019 | 3.890 | 4.050 | 3.820 | 3.970 | 665,307 | +0.08(+1.93%) |
Nov 20, 2019 | 3.860 | 3.920 | 3.780 | 3.895 | 638,515 | -0.02(-0.64%) |
Nov 19, 2019 | 4.110 | 4.120 | 3.840 | 3.920 | 945,538 | -0.23(-5.54%) |
Nov 18, 2019 | 4.200 | 4.218 | 4.080 | 4.150 | 606,613 | -0.04(-0.95%) |
Nov 15, 2019 | 4.340 | 4.353 | 4.130 | 4.190 | 715,600 | -0.13(-3.01%) |
Nov 14, 2019 | 4.270 | 4.350 | 4.270 | 4.320 | 561,169 | +0.04(+0.93%) |
Nov 13, 2019 | 4.190 | 4.370 | 4.165 | 4.280 | 530,656 | +0.03(+0.71%) |
Nov 12, 2019 | 4.170 | 4.410 | 4.150 | 4.250 | 794,601 | +0.01(+0.24%) |
Nov 11, 2019 | 4.120 | 4.250 | 4.100 | 4.240 | 427,987 | +0.04(+0.95%) |
Nov 08, 2019 | 4.390 | 4.390 | 4.150 | 4.200 | 660,300 | -0.18(-4.11%) |
Nov 07, 2019 | 4.320 | 4.560 | 4.195 | 4.380 | 1,092,101 | +0.08(+1.86%) |
Nov 06, 2019 | 4.230 | 4.360 | 4.090 | 4.300 | 1,022,914 | +0.00(+0.12%) |
Nov 05, 2019 | 4.030 | 4.300 | 3.990 | 4.295 | 1,542,342 | +0.30(+7.64%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.800 | 3.990 | 1,683,657 | +0.20(+5.28%) |
Nov 01, 2019 | 4.050 | 4.050 | 3.685 | 3.790 | 1,212,300 | -0.21(-5.25%) |
Oct 31, 2019 | 3.610 | 4.010 | 3.480 | 4.000 | 2,635,665 | +0.58(+16.96%) |
Oct 30, 2019 | 3.450 | 3.495 | 3.290 | 3.420 | 1,166,292 | -0.05(-1.44%) |
Oct 29, 2019 | 3.590 | 3.615 | 3.450 | 3.470 | 705,881 | -0.12(-3.34%) |
Oct 28, 2019 | 3.530 | 3.670 | 3.530 | 3.590 | 754,648 | +0.05(+1.41%) |
Oct 25, 2019 | 3.520 | 3.600 | 3.460 | 3.540 | 520,500 | -0.01(-0.28%) |
Oct 24, 2019 | 3.630 | 3.640 | 3.510 | 3.550 | 635,720 | -0.07(-1.93%) |
Oct 23, 2019 | 3.590 | 3.640 | 3.490 | 3.620 | 717,673 | +0.01(+0.28%) |
Oct 22, 2019 | 3.490 | 3.630 | 3.430 | 3.610 | 625,926 | +0.10(+2.85%) |
Oct 21, 2019 | 3.450 | 3.631 | 3.450 | 3.510 | 493,710 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.400 | 3.470 | 501,900 | +0.02(+0.58%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.350 | 3.450 | 662,237 | +0.05(+1.47%) |
Oct 16, 2019 | 3.460 | 3.540 | 3.360 | 3.400 | 604,478 | -0.10(-2.86%) |
Oct 15, 2019 | 3.300 | 3.671 | 3.270 | 3.500 | 961,902 | +0.17(+5.11%) |
Oct 14, 2019 | 3.410 | 3.440 | 3.240 | 3.330 | 608,077 | -0.10(-3.06%) |
Oct 11, 2019 | 3.420 | 3.590 | 3.400 | 3.435 | 790,600 | +0.08(+2.23%) |
Oct 10, 2019 | 3.350 | 3.430 | 3.280 | 3.360 | 958,938 | -0.03(-0.88%) |
Oct 09, 2019 | 3.680 | 3.690 | 3.370 | 3.390 | 1,210,345 | -0.27(-7.38%) |
Oct 08, 2019 | 3.730 | 3.840 | 3.500 | 3.660 | 1,647,648 | -0.10(-2.66%) |
Oct 07, 2019 | 4.080 | 4.130 | 3.750 | 3.760 | 1,600,482 | -0.32(-7.84%) |
Oct 04, 2019 | 4.470 | 4.520 | 4.000 | 4.080 | 1,663,000 | -0.36(-8.11%) |
Oct 03, 2019 | 4.460 | 4.510 | 4.300 | 4.440 | 936,102 | -0.08(-1.77%) |
Oct 02, 2019 | 4.650 | 4.660 | 4.380 | 4.520 | 913,803 | -0.17(-3.62%) |
Oct 01, 2019 | 4.770 | 4.840 | 4.610 | 4.690 | 801,587 | -0.07(-1.47%) |
Sep 30, 2019 | 4.770 | 4.850 | 4.600 | 4.760 | 971,088 | +0.00(+0.11%) |
Sep 27, 2019 | 4.720 | 4.910 | 4.590 | 4.755 | 894,200 | +0.04(+0.74%) |
Sep 26, 2019 | 4.760 | 4.870 | 4.540 | 4.720 | 744,203 | -0.04(-0.84%) |
Sep 25, 2019 | 4.550 | 4.910 | 4.550 | 4.760 | 1,575,065 | +0.25(+5.54%) |
Sep 24, 2019 | 4.530 | 4.650 | 4.370 | 4.510 | 1,782,215 | +0.06(+1.35%) |
Sep 23, 2019 | 4.290 | 4.620 | 4.290 | 4.450 | 1,400,934 | +0.15(+3.49%) |
Sep 20, 2019 | 4.200 | 4.360 | 4.160 | 4.300 | 5,208,200 | +0.11(+2.63%) |
Sep 19, 2019 | 4.170 | 4.290 | 4.060 | 4.190 | 2,048,167 | +0.05(+1.21%) |
Sep 18, 2019 | 4.280 | 4.390 | 4.120 | 4.140 | 2,262,949 | -0.15(-3.50%) |
Sep 17, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 2,089,979 | -0.19(-4.24%) |
Sep 16, 2019 | 4.720 | 4.750 | 4.410 | 4.480 | 1,874,193 | -0.22(-4.68%) |
Sep 13, 2019 | 5.330 | 5.450 | 4.670 | 4.700 | 1,508,300 | -0.66(-12.31%) |
Sep 12, 2019 | 5.390 | 5.510 | 5.230 | 5.360 | 1,161,509 | +0.04(+0.75%) |
Sep 11, 2019 | 5.100 | 5.560 | 5.060 | 5.320 | 1,993,677 | +0.25(+4.93%) |
Sep 10, 2019 | 4.670 | 5.100 | 4.610 | 5.070 | 1,588,399 | +0.42(+9.03%) |
Sep 09, 2019 | 4.340 | 4.740 | 4.300 | 4.650 | 1,001,019 | +0.35(+8.14%) |
Sep 06, 2019 | 4.170 | 4.318 | 4.120 | 4.300 | 610,000 | +0.12(+2.87%) |
Sep 05, 2019 | 4.050 | 4.230 | 4.050 | 4.180 | 686,714 | +0.15(+3.72%) |
Sep 04, 2019 | 4.140 | 4.240 | 4.030 | 4.030 | 592,680 | -0.08(-1.95%) |
Sep 03, 2019 | 4.010 | 4.240 | 3.950 | 4.110 | 1,097,393 | +0.08(+1.99%) |
Aug 30, 2019 | 4.070 | 4.130 | 3.990 | 4.030 | 917,900 | -0.02(-0.49%) |
Aug 29, 2019 | 4.150 | 4.260 | 3.900 | 4.050 | 1,153,540 | -0.10(-2.41%) |
Aug 28, 2019 | 4.020 | 4.190 | 3.930 | 4.150 | 741,577 | +0.09(+2.22%) |
Aug 27, 2019 | 4.310 | 4.390 | 3.990 | 4.060 | 1,188,588 | -0.27(-6.24%) |
Aug 26, 2019 | 4.450 | 4.500 | 4.290 | 4.330 | 682,575 | -0.09(-2.04%) |
Aug 23, 2019 | 4.570 | 4.600 | 4.400 | 4.420 | 553,700 | -0.19(-4.12%) |
Aug 22, 2019 | 4.590 | 4.645 | 4.500 | 4.610 | 581,121 | +0.03(+0.66%) |
Aug 21, 2019 | 4.590 | 4.670 | 4.490 | 4.580 | 519,353 | +0.05(+1.10%) |
Aug 20, 2019 | 4.440 | 4.600 | 4.440 | 4.530 | 600,170 | +0.06(+1.34%) |
Aug 19, 2019 | 4.490 | 4.600 | 4.390 | 4.470 | 631,998 | +0.00(+0.00%) |
Aug 16, 2019 | 4.320 | 4.500 | 4.200 | 4.470 | 737,400 | +0.18(+4.20%) |
Aug 15, 2019 | 4.620 | 4.680 | 4.290 | 4.290 | 988,713 | -0.36(-7.74%) |
Aug 14, 2019 | 4.820 | 4.830 | 4.600 | 4.650 | 661,399 | -0.17(-3.53%) |
Aug 13, 2019 | 4.630 | 5.030 | 4.620 | 4.820 | 1,006,604 | +0.16(+3.43%) |
Aug 12, 2019 | 4.780 | 4.880 | 4.550 | 4.660 | 889,321 | -0.14(-2.92%) |
Aug 09, 2019 | 4.840 | 4.850 | 4.690 | 4.800 | 846,800 | +0.04(+0.84%) |
Aug 08, 2019 | 4.940 | 5.050 | 4.665 | 4.760 | 1,064,060 | -0.16(-3.25%) |
Aug 07, 2019 | 5.340 | 5.420 | 4.880 | 4.920 | 1,445,248 | -0.49(-9.06%) |
Aug 06, 2019 | 5.260 | 5.410 | 5.200 | 5.410 | 1,139,157 | +0.17(+3.24%) |
Aug 05, 2019 | 5.050 | 5.280 | 4.960 | 5.240 | 1,805,330 | +0.11(+2.14%) |
Aug 02, 2019 | 4.770 | 5.130 | 4.660 | 5.130 | 1,309,700 | +0.37(+7.77%) |
Aug 01, 2019 | 4.940 | 5.090 | 4.610 | 4.760 | 1,773,281 | +0.05(+1.06%) |
Jul 31, 2019 | 4.770 | 4.940 | 4.330 | 4.710 | 2,016,058 | -0.08(-1.67%) |
Jul 30, 2019 | 4.740 | 4.830 | 4.590 | 4.790 | 970,537 | +0.03(+0.63%) |
Jul 29, 2019 | 4.730 | 4.850 | 4.730 | 4.760 | 652,927 | +0.03(+0.63%) |
Jul 26, 2019 | 4.760 | 4.810 | 4.660 | 4.730 | 699,000 | -0.02(-0.42%) |
Jul 25, 2019 | 4.660 | 4.820 | 4.630 | 4.750 | 1,103,259 | +0.14(+3.04%) |
Jul 24, 2019 | 4.490 | 4.650 | 4.490 | 4.610 | 971,152 | +0.09(+1.99%) |
Jul 23, 2019 | 4.510 | 4.730 | 4.480 | 4.520 | 1,116,865 | +0.02(+0.44%) |
Jul 22, 2019 | 4.960 | 5.000 | 4.380 | 4.500 | 2,520,240 | -0.45(-9.09%) |
Jul 19, 2019 | 4.910 | 5.100 | 4.800 | 4.950 | 1,138,100 | +0.06(+1.23%) |
Jul 18, 2019 | 5.000 | 5.000 | 4.500 | 4.890 | 1,376,437 | -0.11(-2.20%) |
Jul 17, 2019 | 5.280 | 5.310 | 4.990 | 5.000 | 937,863 | -0.31(-5.84%) |
Jul 16, 2019 | 5.300 | 5.400 | 5.220 | 5.310 | 580,564 | +0.03(+0.57%) |
Jul 15, 2019 | 5.200 | 5.280 | 5.030 | 5.280 | 627,121 | +0.11(+2.13%) |
Jul 12, 2019 | 5.260 | 5.320 | 5.150 | 5.170 | 718,400 | -0.13(-2.45%) |
Jul 11, 2019 | 5.280 | 5.410 | 5.260 | 5.300 | 771,531 | +0.03(+0.57%) |
Jul 10, 2019 | 5.170 | 5.300 | 5.130 | 5.270 | 761,951 | +0.17(+3.33%) |
Jul 09, 2019 | 5.320 | 5.370 | 5.060 | 5.100 | 1,071,359 | -0.30(-5.56%) |
Jul 08, 2019 | 5.400 | 5.520 | 5.310 | 5.400 | 1,271,626 | +0.02(+0.37%) |
Jul 05, 2019 | 5.100 | 5.430 | 5.080 | 5.380 | 1,119,000 | +0.28(+5.49%) |
Jul 03, 2019 | 5.260 | 5.330 | 5.050 | 5.100 | 555,200 | -0.13(-2.49%) |
Jul 02, 2019 | 5.100 | 5.315 | 5.070 | 5.230 | 1,038,831 | +0.13(+2.55%) |
Jul 01, 2019 | 5.000 | 5.350 | 5.000 | 5.100 | 1,802,683 | +0.17(+3.45%) |
Jun 28, 2019 | 4.900 | 4.990 | 4.840 | 4.930 | 1,443,300 | +0.03(+0.61%) |
Jun 27, 2019 | 4.650 | 4.920 | 4.640 | 4.900 | 1,049,692 | +0.29(+6.29%) |
Jun 26, 2019 | 4.510 | 4.650 | 4.480 | 4.610 | 661,609 | +0.14(+3.13%) |
Jun 25, 2019 | 4.550 | 4.675 | 4.360 | 4.470 | 1,107,967 | -0.06(-1.32%) |
Jun 24, 2019 | 4.950 | 5.000 | 4.470 | 4.530 | 1,544,954 | -0.40(-8.11%) |
Jun 21, 2019 | 4.920 | 4.960 | 4.860 | 4.930 | 3,666,500 | -0.02(-0.40%) |
Jun 20, 2019 | 4.800 | 5.030 | 4.700 | 4.950 | 1,521,215 | +0.22(+4.65%) |
Jun 19, 2019 | 5.000 | 5.010 | 4.690 | 4.730 | 1,409,816 | -0.22(-4.44%) |
Jun 18, 2019 | 4.760 | 4.980 | 4.730 | 4.950 | 1,221,819 | +0.19(+3.99%) |
Jun 17, 2019 | 4.450 | 4.840 | 4.450 | 4.760 | 1,844,212 | +0.30(+6.73%) |
Jun 14, 2019 | 4.490 | 4.540 | 4.365 | 4.460 | 883,500 | -0.02(-0.45%) |
Jun 13, 2019 | 4.460 | 4.600 | 4.380 | 4.480 | 1,002,583 | +0.06(+1.36%) |
Jun 12, 2019 | 4.390 | 4.480 | 4.250 | 4.420 | 946,225 | +0.06(+1.38%) |
Jun 11, 2019 | 4.200 | 4.430 | 4.170 | 4.360 | 1,027,317 | +0.17(+4.06%) |
Jun 10, 2019 | 4.220 | 4.270 | 4.110 | 4.190 | 1,323,777 | +0.02(+0.48%) |
Jun 07, 2019 | 4.470 | 4.470 | 4.040 | 4.170 | 1,284,600 | -0.30(-6.71%) |
Jun 06, 2019 | 4.420 | 4.500 | 4.380 | 4.470 | 972,741 | +0.07(+1.59%) |
Jun 05, 2019 | 4.490 | 4.530 | 4.340 | 4.400 | 1,029,301 | -0.09(-2.00%) |
Jun 04, 2019 | 4.270 | 4.500 | 4.260 | 4.490 | 985,227 | +0.29(+6.90%) |
Jun 03, 2019 | 4.010 | 4.270 | 3.960 | 4.200 | 1,570,876 | +0.20(+5.00%) |
May 31, 2019 | 4.190 | 4.270 | 3.910 | 4.000 | 2,065,200 | -0.26(-6.10%) |
May 30, 2019 | 4.400 | 4.440 | 4.210 | 4.260 | 1,260,353 | -0.16(-3.62%) |
May 29, 2019 | 4.120 | 4.487 | 4.120 | 4.420 | 1,509,870 | +0.22(+5.24%) |
May 28, 2019 | 4.410 | 4.460 | 4.180 | 4.200 | 2,087,176 | -0.14(-3.23%) |
May 24, 2019 | 4.450 | 4.470 | 4.270 | 4.340 | 1,568,500 | -0.09(-2.03%) |
May 23, 2019 | 4.510 | 4.510 | 4.340 | 4.430 | 1,777,507 | -0.10(-2.21%) |
May 22, 2019 | 4.770 | 4.830 | 4.490 | 4.530 | 1,374,664 | -0.29(-6.02%) |
May 21, 2019 | 4.760 | 4.875 | 4.750 | 4.820 | 963,544 | +0.07(+1.47%) |
May 20, 2019 | 4.920 | 4.960 | 4.711 | 4.750 | 1,081,912 | -0.17(-3.46%) |
May 17, 2019 | 5.010 | 5.070 | 4.910 | 4.920 | 1,156,500 | -0.11(-2.19%) |
May 16, 2019 | 5.090 | 5.140 | 5.010 | 5.030 | 970,956 | -0.07(-1.37%) |
May 15, 2019 | 5.050 | 5.140 | 4.990 | 5.100 | 1,198,795 | +0.00(+0.00%) |
May 14, 2019 | 4.910 | 5.150 | 4.900 | 5.100 | 1,374,626 | +0.22(+4.51%) |
May 13, 2019 | 4.960 | 4.980 | 4.790 | 4.880 | 1,148,510 | -0.17(-3.37%) |
May 10, 2019 | 4.940 | 5.100 | 4.900 | 5.050 | 1,381,400 | +0.08(+1.61%) |
May 09, 2019 | 5.100 | 5.140 | 4.910 | 4.970 | 1,418,406 | -0.14(-2.74%) |
May 08, 2019 | 5.000 | 5.315 | 5.000 | 5.110 | 2,379,523 | +0.06(+1.19%) |
May 07, 2019 | 5.010 | 5.120 | 4.950 | 5.050 | 2,053,865 | +0.00(+0.00%) |
May 06, 2019 | 5.060 | 5.150 | 4.960 | 5.050 | 1,670,566 | -0.06(-1.17%) |
May 03, 2019 | 4.870 | 5.190 | 4.870 | 5.110 | 1,803,900 | +0.25(+5.14%) |
May 02, 2019 | 4.930 | 5.000 | 4.740 | 4.860 | 2,933,662 | -0.09(-1.82%) |