Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.850 | 4.870 | 4.540 | 4.740 | 74,105 | -0.15(-3.07%) |
Apr 29, 2020 | 4.940 | 5.030 | 4.800 | 4.890 | 99,300 | -0.04(-0.81%) |
Apr 28, 2020 | 5.030 | 5.050 | 4.825 | 4.930 | 79,387 | +0.08(+1.65%) |
Apr 27, 2020 | 4.960 | 5.160 | 4.810 | 4.850 | 167,916 | -0.14(-2.81%) |
Apr 24, 2020 | 4.970 | 5.090 | 4.870 | 4.990 | 121,600 | +0.03(+0.60%) |
Apr 23, 2020 | 5.060 | 5.210 | 4.890 | 4.960 | 222,570 | +0.00(+0.00%) |
Apr 22, 2020 | 4.800 | 5.080 | 4.670 | 4.960 | 253,850 | +0.21(+4.42%) |
Apr 21, 2020 | 4.470 | 4.800 | 4.360 | 4.750 | 231,912 | +0.37(+8.45%) |
Apr 20, 2020 | 4.120 | 4.640 | 4.120 | 4.380 | 208,726 | +0.16(+3.79%) |
Apr 17, 2020 | 4.600 | 4.820 | 4.110 | 4.220 | 460,600 | -0.39(-8.46%) |
Apr 16, 2020 | 4.460 | 4.670 | 4.230 | 4.610 | 235,467 | +0.12(+2.67%) |
Apr 15, 2020 | 4.000 | 4.560 | 3.850 | 4.490 | 509,716 | +0.48(+11.97%) |
Apr 14, 2020 | 4.100 | 4.330 | 3.845 | 4.010 | 604,865 | +0.00(+0.00%) |
Apr 13, 2020 | 3.560 | 4.400 | 3.510 | 4.010 | 397,792 | +0.44(+12.32%) |
Apr 09, 2020 | 3.900 | 4.310 | 3.530 | 3.570 | 300,400 | -0.33(-8.46%) |
Apr 08, 2020 | 4.240 | 4.400 | 3.740 | 3.900 | 530,790 | -0.35(-8.24%) |
Apr 07, 2020 | 3.990 | 4.320 | 3.820 | 4.250 | 396,036 | +0.33(+8.42%) |
Apr 06, 2020 | 3.490 | 3.970 | 3.440 | 3.920 | 178,210 | +0.49(+14.29%) |
Apr 03, 2020 | 3.160 | 3.650 | 3.070 | 3.430 | 173,500 | +0.28(+8.89%) |
Apr 02, 2020 | 3.300 | 3.510 | 3.140 | 3.150 | 177,161 | -0.11(-3.37%) |
Apr 01, 2020 | 2.850 | 3.350 | 2.750 | 3.260 | 152,031 | +0.41(+14.39%) |
Mar 31, 2020 | 2.650 | 2.900 | 2.650 | 2.850 | 96,777 | +0.21(+7.95%) |
Mar 30, 2020 | 3.050 | 3.210 | 2.590 | 2.640 | 230,058 | -0.38(-12.58%) |
Mar 27, 2020 | 2.750 | 3.020 | 2.716 | 3.020 | 75,200 | +0.26(+9.42%) |
Mar 26, 2020 | 2.600 | 2.800 | 2.560 | 2.760 | 97,443 | +0.18(+6.98%) |
Mar 25, 2020 | 2.380 | 2.660 | 2.380 | 2.580 | 78,914 | +0.25(+10.73%) |
Mar 24, 2020 | 2.095 | 2.350 | 2.095 | 2.330 | 91,336 | +0.28(+13.66%) |
Mar 23, 2020 | 1.870 | 2.163 | 1.850 | 2.050 | 116,618 | +0.22(+12.02%) |
Mar 20, 2020 | 2.250 | 2.430 | 1.815 | 1.830 | 69,500 | -0.32(-14.88%) |
Mar 19, 2020 | 2.250 | 2.370 | 2.150 | 2.150 | 23,867 | -0.07(-3.15%) |
Mar 18, 2020 | 2.450 | 2.450 | 2.180 | 2.220 | 44,599 | -0.17(-7.11%) |
Mar 17, 2020 | 2.630 | 2.630 | 2.390 | 2.390 | 63,470 | -0.20(-7.72%) |
Mar 16, 2020 | 2.790 | 2.890 | 2.550 | 2.590 | 52,971 | -0.16(-5.82%) |
Mar 13, 2020 | 3.020 | 3.130 | 2.650 | 2.750 | 85,300 | -0.04(-1.43%) |
Mar 12, 2020 | 2.810 | 3.050 | 2.760 | 2.790 | 91,373 | -0.14(-4.78%) |
Mar 11, 2020 | 3.000 | 3.000 | 2.840 | 2.930 | 86,146 | -0.08(-2.66%) |
Mar 10, 2020 | 3.120 | 3.218 | 2.900 | 3.010 | 72,915 | -0.10(-3.22%) |
Mar 09, 2020 | 3.300 | 3.340 | 3.110 | 3.110 | 110,875 | -0.21(-6.33%) |
Mar 06, 2020 | 3.270 | 3.468 | 3.270 | 3.320 | 40,700 | +0.02(+0.61%) |
Mar 05, 2020 | 3.500 | 3.500 | 3.285 | 3.300 | 60,109 | -0.22(-6.25%) |
Mar 04, 2020 | 3.700 | 3.740 | 3.510 | 3.520 | 41,543 | -0.15(-4.09%) |
Mar 03, 2020 | 3.710 | 3.810 | 3.620 | 3.670 | 79,212 | -0.11(-2.91%) |
Mar 02, 2020 | 3.700 | 3.800 | 3.630 | 3.780 | 35,876 | +0.07(+1.89%) |
Feb 28, 2020 | 3.405 | 3.805 | 3.300 | 3.710 | 134,900 | +0.41(+12.42%) |
Feb 27, 2020 | 3.330 | 3.410 | 3.060 | 3.300 | 90,828 | -0.08(-2.37%) |
Feb 26, 2020 | 3.600 | 3.600 | 3.370 | 3.380 | 35,843 | -0.15(-4.25%) |
Feb 25, 2020 | 3.490 | 3.830 | 3.420 | 3.530 | 161,577 | +0.07(+2.02%) |
Feb 24, 2020 | 3.470 | 3.650 | 3.440 | 3.460 | 94,016 | -0.19(-5.21%) |
Feb 21, 2020 | 3.720 | 3.740 | 3.520 | 3.650 | 99,100 | -0.10(-2.67%) |
Feb 20, 2020 | 3.750 | 3.890 | 3.750 | 3.750 | 44,069 | -0.04(-1.06%) |
Feb 19, 2020 | 3.740 | 3.890 | 3.680 | 3.790 | 88,079 | +0.04(+1.07%) |
Feb 18, 2020 | 3.810 | 3.850 | 3.710 | 3.750 | 28,304 | -0.02(-0.53%) |
Feb 14, 2020 | 3.890 | 3.890 | 3.750 | 3.770 | 31,000 | -0.09(-2.33%) |
Feb 13, 2020 | 3.880 | 3.890 | 3.800 | 3.860 | 58,206 | -0.05(-1.28%) |
Feb 12, 2020 | 3.990 | 4.020 | 3.910 | 3.910 | 14,073 | -0.05(-1.26%) |
Feb 11, 2020 | 4.030 | 4.060 | 3.916 | 3.960 | 21,520 | +0.04(+1.02%) |
Feb 10, 2020 | 4.010 | 4.110 | 3.830 | 3.920 | 82,122 | -0.12(-2.97%) |
Feb 07, 2020 | 4.080 | 4.190 | 4.016 | 4.040 | 31,200 | -0.07(-1.70%) |
Feb 06, 2020 | 4.300 | 4.310 | 4.090 | 4.110 | 93,738 | -0.19(-4.53%) |
Feb 05, 2020 | 4.500 | 4.690 | 4.290 | 4.305 | 58,766 | -0.21(-4.76%) |
Feb 04, 2020 | 4.290 | 4.540 | 4.100 | 4.520 | 83,102 | +0.24(+5.61%) |
Feb 03, 2020 | 4.350 | 4.440 | 4.280 | 4.280 | 71,949 | -0.02(-0.47%) |
Jan 31, 2020 | 4.390 | 4.400 | 4.280 | 4.300 | 58,200 | -0.04(-0.92%) |
Jan 30, 2020 | 4.320 | 4.370 | 4.295 | 4.340 | 80,028 | -0.04(-0.80%) |
Jan 29, 2020 | 4.520 | 4.530 | 4.300 | 4.375 | 69,179 | -0.12(-2.78%) |
Jan 28, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 29,423 | +0.01(+0.22%) |
Jan 27, 2020 | 4.480 | 4.510 | 4.390 | 4.490 | 43,069 | +0.00(+0.00%) |
Jan 24, 2020 | 4.450 | 4.510 | 4.390 | 4.490 | 17,000 | +0.02(+0.45%) |
Jan 23, 2020 | 4.490 | 4.570 | 4.430 | 4.470 | 76,117 | -0.09(-1.97%) |
Jan 22, 2020 | 4.430 | 4.560 | 4.390 | 4.560 | 32,271 | +0.12(+2.70%) |
Jan 21, 2020 | 4.480 | 4.485 | 4.390 | 4.440 | 23,374 | -0.03(-0.67%) |
Jan 17, 2020 | 4.510 | 4.540 | 4.390 | 4.470 | 15,400 | -0.05(-1.11%) |
Jan 16, 2020 | 4.460 | 4.550 | 4.460 | 4.520 | 16,416 | +0.04(+0.89%) |
Jan 15, 2020 | 4.500 | 4.530 | 4.480 | 4.480 | 10,528 | +0.02(+0.45%) |
Jan 14, 2020 | 4.550 | 4.570 | 4.460 | 4.460 | 41,839 | -0.04(-0.89%) |
Jan 13, 2020 | 4.540 | 4.600 | 4.431 | 4.500 | 51,673 | -0.10(-2.17%) |
Jan 10, 2020 | 4.540 | 4.630 | 4.300 | 4.600 | 133,800 | -0.19(-3.97%) |
Jan 09, 2020 | 4.640 | 4.970 | 4.640 | 4.790 | 72,673 | +0.14(+3.01%) |
Jan 08, 2020 | 4.640 | 4.700 | 4.593 | 4.650 | 27,674 | +0.00(+0.00%) |
Jan 07, 2020 | 4.650 | 4.680 | 4.460 | 4.650 | 36,530 | +0.01(+0.22%) |
Jan 06, 2020 | 4.360 | 4.680 | 4.310 | 4.640 | 135,807 | +0.29(+6.67%) |
Jan 03, 2020 | 4.290 | 4.380 | 4.290 | 4.350 | 33,500 | -0.01(-0.23%) |
Jan 02, 2020 | 4.440 | 4.460 | 4.320 | 4.360 | 30,616 | -0.02(-0.46%) |
Dec 31, 2019 | 4.430 | 4.529 | 4.360 | 4.380 | 63,600 | -0.02(-0.45%) |
Dec 30, 2019 | 4.540 | 4.626 | 4.350 | 4.400 | 145,625 | -0.16(-3.51%) |
Dec 27, 2019 | 4.622 | 4.659 | 4.560 | 4.560 | 38,500 | +0.05(+1.11%) |
Dec 26, 2019 | 4.530 | 4.660 | 4.510 | 4.510 | 23,833 | -0.07(-1.42%) |
Dec 24, 2019 | 4.510 | 4.690 | 4.510 | 4.575 | 17,100 | +0.03(+0.55%) |
Dec 23, 2019 | 4.410 | 4.600 | 4.410 | 4.550 | 32,021 | +0.14(+3.17%) |
Dec 20, 2019 | 4.460 | 4.490 | 4.400 | 4.410 | 88,000 | -0.05(-1.12%) |
Dec 19, 2019 | 4.500 | 4.530 | 4.430 | 4.460 | 113,946 | -0.06(-1.33%) |
Dec 18, 2019 | 4.620 | 4.680 | 4.510 | 4.520 | 61,835 | -0.06(-1.31%) |
Dec 17, 2019 | 4.650 | 4.663 | 4.555 | 4.580 | 54,037 | -0.06(-1.29%) |
Dec 16, 2019 | 4.650 | 4.750 | 4.620 | 4.640 | 32,460 | -0.01(-0.22%) |
Dec 13, 2019 | 4.480 | 4.650 | 4.450 | 4.650 | 44,800 | +0.19(+4.26%) |
Dec 12, 2019 | 4.400 | 4.520 | 4.400 | 4.460 | 31,071 | +0.04(+0.90%) |
Dec 11, 2019 | 4.410 | 4.520 | 4.400 | 4.420 | 13,565 | -0.02(-0.45%) |
Dec 10, 2019 | 4.490 | 4.520 | 4.410 | 4.440 | 19,185 | -0.04(-0.89%) |
Dec 09, 2019 | 4.480 | 4.550 | 4.460 | 4.480 | 16,896 | -0.03(-0.67%) |
Dec 06, 2019 | 4.550 | 4.640 | 4.380 | 4.510 | 30,800 | +0.04(+0.89%) |
Dec 05, 2019 | 4.547 | 4.547 | 4.380 | 4.470 | 22,233 | +0.02(+0.45%) |
Dec 04, 2019 | 4.510 | 4.572 | 4.370 | 4.450 | 79,308 | -0.09(-1.98%) |
Dec 03, 2019 | 4.600 | 4.600 | 4.470 | 4.540 | 24,975 | -0.08(-1.73%) |
Dec 02, 2019 | 4.600 | 4.650 | 4.540 | 4.620 | 25,325 | -0.02(-0.43%) |
Nov 29, 2019 | 4.660 | 4.660 | 4.395 | 4.640 | 21,700 | -0.09(-1.90%) |
Nov 27, 2019 | 4.490 | 4.730 | 4.340 | 4.730 | 73,000 | +0.23(+5.11%) |
Nov 26, 2019 | 4.540 | 4.600 | 4.490 | 4.500 | 42,833 | -0.05(-1.10%) |
Nov 25, 2019 | 4.590 | 4.740 | 4.550 | 4.550 | 59,868 | -0.11(-2.36%) |
Nov 22, 2019 | 4.870 | 4.913 | 4.660 | 4.660 | 35,800 | -0.17(-3.52%) |
Nov 21, 2019 | 4.850 | 4.890 | 4.830 | 4.830 | 23,645 | +0.00(+0.00%) |
Nov 20, 2019 | 4.870 | 5.040 | 4.830 | 4.830 | 45,631 | -0.11(-2.23%) |
Nov 19, 2019 | 4.980 | 5.060 | 4.900 | 4.940 | 45,535 | +0.07(+1.44%) |
Nov 18, 2019 | 5.000 | 5.060 | 4.870 | 4.870 | 25,274 | -0.13(-2.60%) |
Nov 15, 2019 | 4.660 | 5.070 | 4.660 | 5.000 | 77,100 | +0.33(+6.95%) |
Nov 14, 2019 | 4.638 | 4.710 | 4.520 | 4.675 | 38,299 | +0.09(+2.07%) |
Nov 13, 2019 | 4.590 | 4.680 | 4.505 | 4.580 | 24,311 | +0.03(+0.66%) |
Nov 12, 2019 | 4.520 | 4.720 | 4.473 | 4.550 | 38,252 | +0.06(+1.34%) |
Nov 11, 2019 | 4.510 | 4.540 | 4.400 | 4.490 | 20,538 | -0.02(-0.44%) |
Nov 08, 2019 | 4.570 | 4.620 | 4.500 | 4.510 | 10,500 | -0.02(-0.44%) |
Nov 07, 2019 | 4.540 | 4.670 | 4.520 | 4.530 | 29,545 | -0.06(-1.31%) |
Nov 06, 2019 | 4.710 | 4.710 | 4.500 | 4.590 | 16,589 | -0.08(-1.71%) |
Nov 05, 2019 | 4.680 | 4.770 | 4.670 | 4.670 | 25,243 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.650 | 4.700 | 50,827 | -0.16(-3.29%) |
Nov 01, 2019 | 4.840 | 4.900 | 4.800 | 4.860 | 17,200 | +0.01(+0.21%) |
Oct 31, 2019 | 5.100 | 5.220 | 4.820 | 4.850 | 84,664 | -0.25(-4.90%) |
Oct 30, 2019 | 5.150 | 5.150 | 5.050 | 5.100 | 25,232 | +0.04(+0.79%) |
Oct 29, 2019 | 5.100 | 5.190 | 5.045 | 5.060 | 20,037 | -0.10(-1.94%) |
Oct 28, 2019 | 5.270 | 5.420 | 5.120 | 5.160 | 107,991 | +0.00(+0.00%) |
Oct 25, 2019 | 4.950 | 5.280 | 4.940 | 5.160 | 83,200 | +0.27(+5.52%) |
Oct 24, 2019 | 4.830 | 4.890 | 4.750 | 4.890 | 36,514 | +0.06(+1.20%) |
Oct 23, 2019 | 4.652 | 4.840 | 4.652 | 4.832 | 30,506 | +0.02(+0.46%) |
Oct 22, 2019 | 4.630 | 4.980 | 4.630 | 4.810 | 69,044 | +0.19(+4.11%) |
Oct 21, 2019 | 4.950 | 4.950 | 4.500 | 4.620 | 55,586 | -0.30(-6.10%) |
Oct 18, 2019 | 4.730 | 5.040 | 4.600 | 4.920 | 56,100 | +0.07(+1.44%) |
Oct 17, 2019 | 4.350 | 4.860 | 4.340 | 4.850 | 106,253 | +0.55(+12.79%) |
Oct 16, 2019 | 4.540 | 4.540 | 4.300 | 4.300 | 35,850 | -0.19(-4.23%) |
Oct 15, 2019 | 4.260 | 4.510 | 4.260 | 4.490 | 69,981 | +0.24(+5.65%) |
Oct 14, 2019 | 4.340 | 4.370 | 4.100 | 4.250 | 34,732 | -0.18(-4.06%) |
Oct 11, 2019 | 4.700 | 4.700 | 4.300 | 4.430 | 88,100 | -0.04(-0.89%) |
Oct 10, 2019 | 4.400 | 4.670 | 4.360 | 4.470 | 164,856 | +0.04(+0.90%) |
Oct 09, 2019 | 4.460 | 4.540 | 4.280 | 4.430 | 23,662 | -0.05(-1.12%) |
Oct 08, 2019 | 4.900 | 4.900 | 4.420 | 4.480 | 14,032 | -0.03(-0.67%) |
Oct 07, 2019 | 4.500 | 4.980 | 4.420 | 4.510 | 62,621 | +0.01(+0.22%) |
Oct 04, 2019 | 4.320 | 4.570 | 4.280 | 4.500 | 27,300 | +0.14(+3.21%) |
Oct 03, 2019 | 4.600 | 4.600 | 4.250 | 4.360 | 59,126 | -0.24(-5.22%) |
Oct 02, 2019 | 4.670 | 4.670 | 4.600 | 4.600 | 11,906 | -0.03(-0.65%) |
Oct 01, 2019 | 4.730 | 4.770 | 4.610 | 4.630 | 23,839 | -0.07(-1.49%) |
Sep 30, 2019 | 4.700 | 4.740 | 4.650 | 4.700 | 22,444 | -0.01(-0.21%) |
Sep 27, 2019 | 4.760 | 4.890 | 4.710 | 4.710 | 31,000 | -0.09(-1.87%) |
Sep 26, 2019 | 4.750 | 4.830 | 4.750 | 4.800 | 24,227 | +0.01(+0.21%) |
Sep 25, 2019 | 4.770 | 4.870 | 4.750 | 4.790 | 18,547 | -0.01(-0.21%) |
Sep 24, 2019 | 4.980 | 5.050 | 4.800 | 4.800 | 51,501 | -0.23(-4.57%) |
Sep 23, 2019 | 4.850 | 5.040 | 4.770 | 5.030 | 81,285 | +0.14(+2.86%) |
Sep 20, 2019 | 4.870 | 4.930 | 4.790 | 4.890 | 24,700 | -0.01(-0.20%) |
Sep 19, 2019 | 4.690 | 4.920 | 4.660 | 4.900 | 43,295 | +0.19(+4.03%) |
Sep 18, 2019 | 4.850 | 4.860 | 4.670 | 4.710 | 9,498 | -0.04(-0.84%) |
Sep 17, 2019 | 4.850 | 4.870 | 4.750 | 4.750 | 20,277 | -0.14(-2.86%) |
Sep 16, 2019 | 4.860 | 5.000 | 4.860 | 4.890 | 10,633 | +0.01(+0.20%) |
Sep 13, 2019 | 4.940 | 4.980 | 4.744 | 4.880 | 24,800 | -0.07(-1.41%) |
Sep 12, 2019 | 4.950 | 4.954 | 4.910 | 4.950 | 16,506 | +0.01(+0.20%) |
Sep 11, 2019 | 4.840 | 5.090 | 4.780 | 4.940 | 124,604 | +0.14(+2.92%) |
Sep 10, 2019 | 4.730 | 4.860 | 4.720 | 4.800 | 27,870 | +0.06(+1.27%) |
Sep 09, 2019 | 4.340 | 4.740 | 4.330 | 4.740 | 102,629 | +0.49(+11.53%) |
Sep 06, 2019 | 4.420 | 4.430 | 4.250 | 4.250 | 11,700 | -0.13(-2.97%) |
Sep 05, 2019 | 4.380 | 4.450 | 4.259 | 4.380 | 18,225 | +0.04(+0.92%) |
Sep 04, 2019 | 4.190 | 4.360 | 4.160 | 4.340 | 37,583 | +0.17(+4.08%) |
Sep 03, 2019 | 4.410 | 4.490 | 4.100 | 4.170 | 56,976 | -0.23(-5.23%) |
Aug 30, 2019 | 4.560 | 4.625 | 4.235 | 4.400 | 55,800 | -0.15(-3.30%) |
Aug 29, 2019 | 4.554 | 4.600 | 4.510 | 4.550 | 14,606 | -0.05(-1.09%) |
Aug 28, 2019 | 4.650 | 4.760 | 4.570 | 4.600 | 15,259 | -0.10(-2.13%) |
Aug 27, 2019 | 4.760 | 4.760 | 4.540 | 4.700 | 12,590 | -0.02(-0.42%) |
Aug 26, 2019 | 4.770 | 4.790 | 4.690 | 4.720 | 8,786 | -0.13(-2.68%) |
Aug 23, 2019 | 4.658 | 4.920 | 4.658 | 4.850 | 86,800 | -0.01(-0.21%) |
Aug 22, 2019 | 4.640 | 4.880 | 4.620 | 4.860 | 6,788 | +0.00(+0.00%) |
Aug 21, 2019 | 4.660 | 4.910 | 4.660 | 4.860 | 25,857 | +0.12(+2.53%) |
Aug 20, 2019 | 4.700 | 4.800 | 4.650 | 4.740 | 12,495 | +0.05(+1.07%) |
Aug 19, 2019 | 4.570 | 4.820 | 4.570 | 4.690 | 15,435 | +0.14(+3.08%) |
Aug 16, 2019 | 4.550 | 4.690 | 4.520 | 4.550 | 25,000 | -0.01(-0.22%) |
Aug 15, 2019 | 4.810 | 4.890 | 4.550 | 4.560 | 29,937 | +0.01(+0.22%) |
Aug 14, 2019 | 4.760 | 4.780 | 4.520 | 4.550 | 20,361 | -0.27(-5.60%) |
Aug 13, 2019 | 4.810 | 4.820 | 4.640 | 4.820 | 6,114 | +0.08(+1.69%) |
Aug 12, 2019 | 4.810 | 4.850 | 4.680 | 4.740 | 26,010 | -0.08(-1.66%) |
Aug 09, 2019 | 4.690 | 4.850 | 4.690 | 4.820 | 55,800 | +0.05(+1.05%) |
Aug 08, 2019 | 4.740 | 4.890 | 4.740 | 4.770 | 44,148 | +0.03(+0.63%) |
Aug 07, 2019 | 4.600 | 4.880 | 4.570 | 4.740 | 30,502 | +0.10(+2.16%) |
Aug 06, 2019 | 4.690 | 4.780 | 4.620 | 4.640 | 16,408 | -0.07(-1.49%) |
Aug 05, 2019 | 4.380 | 4.780 | 4.360 | 4.710 | 52,592 | +0.08(+1.73%) |
Aug 02, 2019 | 4.550 | 4.670 | 4.470 | 4.630 | 44,600 | +0.10(+2.21%) |
Aug 01, 2019 | 4.690 | 4.780 | 4.500 | 4.530 | 50,825 | -0.16(-3.41%) |
Jul 31, 2019 | 4.570 | 4.840 | 4.570 | 4.690 | 67,553 | +0.07(+1.52%) |
Jul 30, 2019 | 4.720 | 4.760 | 4.544 | 4.620 | 44,393 | -0.08(-1.70%) |
Jul 29, 2019 | 4.750 | 4.790 | 4.600 | 4.700 | 61,537 | -0.05(-1.05%) |
Jul 26, 2019 | 4.720 | 4.800 | 4.700 | 4.750 | 124,600 | +0.09(+1.93%) |
Jul 25, 2019 | 4.660 | 4.750 | 4.530 | 4.660 | 88,657 | -0.07(-1.43%) |
Jul 24, 2019 | 4.700 | 4.830 | 4.370 | 4.728 | 41,944 | -0.00(-0.05%) |
Jul 23, 2019 | 4.650 | 4.870 | 4.430 | 4.730 | 152,094 | +0.06(+1.28%) |
Jul 22, 2019 | 4.730 | 4.730 | 4.635 | 4.670 | 56,012 | +0.00(+0.00%) |
Jul 19, 2019 | 4.600 | 4.700 | 4.520 | 4.670 | 35,800 | +0.04(+0.86%) |
Jul 18, 2019 | 4.525 | 4.690 | 4.525 | 4.630 | 32,902 | +0.04(+0.87%) |
Jul 17, 2019 | 4.690 | 4.700 | 4.510 | 4.590 | 40,291 | -0.08(-1.71%) |
Jul 16, 2019 | 4.700 | 4.735 | 4.400 | 4.670 | 45,785 | +0.17(+3.78%) |
Jul 15, 2019 | 4.770 | 4.770 | 4.500 | 4.500 | 15,655 | -0.21(-4.46%) |
Jul 12, 2019 | 4.500 | 4.780 | 4.420 | 4.710 | 47,900 | +0.21(+4.67%) |
Jul 11, 2019 | 3.990 | 4.547 | 3.990 | 4.500 | 137,289 | +0.37(+8.96%) |
Jul 10, 2019 | 4.240 | 4.240 | 3.980 | 4.130 | 84,851 | -0.05(-1.20%) |
Jul 09, 2019 | 4.200 | 4.230 | 4.100 | 4.180 | 43,142 | +0.03(+0.72%) |
Jul 08, 2019 | 4.080 | 4.220 | 4.080 | 4.150 | 23,322 | +0.09(+2.22%) |
Jul 05, 2019 | 4.280 | 4.280 | 4.050 | 4.060 | 19,600 | -0.20(-4.69%) |
Jul 03, 2019 | 4.160 | 4.270 | 4.030 | 4.260 | 24,300 | +0.16(+3.90%) |
Jul 02, 2019 | 4.170 | 4.190 | 4.060 | 4.100 | 13,858 | -0.06(-1.44%) |
Jul 01, 2019 | 4.190 | 4.230 | 4.060 | 4.160 | 113,015 | +0.00(+0.00%) |
Jun 28, 2019 | 3.980 | 4.170 | 3.980 | 4.160 | 35,200 | +0.14(+3.48%) |
Jun 27, 2019 | 4.080 | 4.080 | 3.980 | 4.020 | 30,814 | -0.03(-0.74%) |
Jun 26, 2019 | 3.700 | 4.070 | 3.700 | 4.050 | 74,022 | +0.30(+8.00%) |
Jun 25, 2019 | 3.940 | 3.975 | 3.750 | 3.750 | 55,533 | -0.22(-5.54%) |
Jun 24, 2019 | 3.990 | 4.050 | 3.911 | 3.970 | 33,362 | +0.01(+0.25%) |
Jun 21, 2019 | 3.980 | 4.070 | 3.915 | 3.960 | 42,600 | -0.03(-0.75%) |
Jun 20, 2019 | 3.850 | 4.050 | 3.830 | 3.990 | 48,956 | +0.14(+3.64%) |
Jun 19, 2019 | 4.030 | 4.030 | 3.820 | 3.850 | 39,060 | -0.14(-3.51%) |
Jun 18, 2019 | 3.940 | 4.060 | 3.881 | 3.990 | 45,322 | +0.09(+2.31%) |
Jun 17, 2019 | 3.950 | 4.010 | 3.810 | 3.900 | 26,363 | -0.09(-2.26%) |
Jun 14, 2019 | 3.880 | 4.000 | 3.820 | 3.990 | 30,700 | +0.12(+3.10%) |
Jun 13, 2019 | 3.940 | 3.940 | 3.760 | 3.870 | 35,602 | -0.01(-0.26%) |
Jun 12, 2019 | 3.500 | 3.910 | 3.410 | 3.880 | 116,343 | +0.38(+10.86%) |
Jun 11, 2019 | 3.530 | 3.640 | 3.500 | 3.500 | 29,253 | -0.04(-0.99%) |
Jun 10, 2019 | 3.650 | 3.697 | 3.535 | 3.535 | 18,404 | -0.06(-1.81%) |
Jun 07, 2019 | 3.530 | 3.620 | 3.530 | 3.600 | 14,900 | +0.07(+1.98%) |
Jun 06, 2019 | 3.550 | 3.600 | 3.520 | 3.530 | 32,746 | -0.02(-0.56%) |
Jun 05, 2019 | 3.660 | 3.700 | 3.550 | 3.550 | 25,214 | -0.08(-2.20%) |
Jun 04, 2019 | 3.560 | 3.670 | 3.530 | 3.630 | 24,893 | +0.07(+1.97%) |
Jun 03, 2019 | 3.550 | 3.560 | 3.500 | 3.560 | 40,233 | -0.01(-0.28%) |
May 31, 2019 | 3.620 | 3.660 | 3.540 | 3.570 | 39,500 | -0.06(-1.65%) |
May 30, 2019 | 3.520 | 3.760 | 3.520 | 3.630 | 37,155 | +0.08(+2.25%) |
May 29, 2019 | 3.660 | 3.740 | 3.550 | 3.550 | 26,668 | -0.13(-3.53%) |
May 28, 2019 | 3.690 | 3.700 | 3.650 | 3.680 | 17,533 | +0.03(+0.82%) |
May 24, 2019 | 3.660 | 3.740 | 3.650 | 3.650 | 21,100 | +0.03(+0.83%) |
May 23, 2019 | 3.680 | 3.730 | 3.580 | 3.620 | 38,027 | -0.10(-2.69%) |
May 22, 2019 | 3.930 | 3.980 | 3.690 | 3.720 | 54,885 | -0.21(-5.34%) |
May 21, 2019 | 3.940 | 3.990 | 3.920 | 3.930 | 43,376 | -0.02(-0.51%) |
May 20, 2019 | 4.020 | 4.040 | 3.918 | 3.950 | 28,445 | -0.07(-1.74%) |
May 17, 2019 | 4.160 | 4.205 | 4.020 | 4.020 | 30,500 | -0.15(-3.60%) |
May 16, 2019 | 4.180 | 4.320 | 4.100 | 4.170 | 52,168 | -0.01(-0.36%) |
May 15, 2019 | 3.990 | 4.450 | 3.930 | 4.185 | 187,010 | +0.18(+4.62%) |
May 14, 2019 | 4.020 | 4.110 | 4.000 | 4.000 | 56,091 | -0.04(-0.99%) |
May 13, 2019 | 4.180 | 4.210 | 4.010 | 4.040 | 24,557 | -0.12(-2.88%) |
May 10, 2019 | 4.120 | 4.200 | 4.030 | 4.160 | 57,900 | +0.04(+0.97%) |
May 09, 2019 | 4.180 | 4.180 | 4.020 | 4.120 | 47,443 | -0.12(-2.94%) |
May 08, 2019 | 4.267 | 4.267 | 4.180 | 4.245 | 26,037 | +0.03(+0.59%) |
May 07, 2019 | 4.210 | 4.340 | 4.180 | 4.220 | 23,388 | -0.07(-1.63%) |
May 06, 2019 | 4.280 | 4.340 | 4.100 | 4.290 | 24,328 | +0.01(+0.23%) |
May 03, 2019 | 4.310 | 4.370 | 4.180 | 4.280 | 26,300 | +0.03(+0.71%) |
May 02, 2019 | 4.220 | 4.260 | 4.140 | 4.250 | 10,527 | +0.02(+0.47%) |