Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.630 | 3.650 | 3.620 | 3.645 | 800 | +0.03(+0.83%) |
May 28, 2020 | 3.611 | 3.680 | 3.560 | 3.615 | 4,443 | -0.00(-0.14%) |
May 27, 2020 | 3.890 | 3.890 | 3.520 | 3.620 | 13,008 | -0.24(-6.27%) |
May 26, 2020 | 3.890 | 3.950 | 3.800 | 3.862 | 3,086 | +0.10(+2.57%) |
May 22, 2020 | 3.870 | 4.000 | 3.530 | 3.765 | 25,100 | -0.06(-1.69%) |
May 21, 2020 | 3.830 | 3.897 | 3.761 | 3.830 | 2,308 | -0.03(-0.78%) |
May 20, 2020 | 3.750 | 3.950 | 3.750 | 3.860 | 9,352 | +0.02(+0.53%) |
May 19, 2020 | 3.960 | 3.958 | 3.830 | 3.840 | 8,479 | -0.06(-1.54%) |
May 18, 2020 | 3.760 | 3.950 | 3.750 | 3.900 | 14,102 | +0.01(+0.20%) |
May 15, 2020 | 3.850 | 3.990 | 3.850 | 3.892 | 3,900 | +0.00(+0.05%) |
May 14, 2020 | 4.040 | 4.040 | 3.810 | 3.890 | 12,010 | +0.01(+0.26%) |
May 13, 2020 | 3.910 | 3.925 | 3.850 | 3.880 | 1,625 | -0.12(-3.01%) |
May 12, 2020 | 4.075 | 4.140 | 4.000 | 4.000 | 2,859 | -0.04(-0.92%) |
May 11, 2020 | 4.000 | 4.110 | 3.911 | 4.037 | 3,708 | +0.06(+1.57%) |
May 08, 2020 | 3.885 | 4.155 | 3.800 | 3.975 | 10,400 | -0.12(-2.93%) |
May 07, 2020 | 4.060 | 4.450 | 3.802 | 4.095 | 24,292 | -0.41(-9.00%) |
May 06, 2020 | 3.740 | 4.500 | 3.642 | 4.500 | 46,567 | +0.61(+15.68%) |
May 05, 2020 | 3.560 | 3.897 | 3.560 | 3.890 | 6,071 | +0.19(+5.14%) |
May 04, 2020 | 3.760 | 3.760 | 3.534 | 3.700 | 2,405 | -0.15(-3.90%) |
May 01, 2020 | 3.660 | 4.099 | 3.650 | 3.850 | 8,500 | +0.11(+2.83%) |
Apr 30, 2020 | 3.689 | 3.745 | 3.510 | 3.744 | 64,590 | +0.06(+1.74%) |
Apr 29, 2020 | 3.720 | 3.794 | 3.660 | 3.680 | 12,689 | -0.11(-2.90%) |
Apr 28, 2020 | 3.840 | 3.847 | 3.680 | 3.790 | 11,546 | -0.02(-0.66%) |
Apr 27, 2020 | 4.190 | 4.190 | 3.668 | 3.815 | 19,825 | -0.69(-15.22%) |
Apr 24, 2020 | 3.500 | 4.550 | 3.400 | 4.500 | 74,400 | +0.46(+11.33%) |
Apr 23, 2020 | 3.550 | 4.150 | 3.320 | 4.042 | 47,659 | +0.53(+15.00%) |
Apr 22, 2020 | 3.372 | 3.590 | 3.372 | 3.515 | 33,930 | -0.05(-1.51%) |
Apr 21, 2020 | 3.620 | 3.770 | 3.500 | 3.569 | 47,194 | -0.08(-2.09%) |
Apr 20, 2020 | 3.700 | 3.740 | 3.590 | 3.645 | 22,918 | -0.21(-5.32%) |
Apr 17, 2020 | 3.570 | 4.140 | 3.450 | 3.850 | 160,100 | +0.43(+12.50%) |
Apr 16, 2020 | 3.240 | 3.422 | 3.240 | 3.422 | 4,740 | +0.05(+1.40%) |
Apr 15, 2020 | 3.400 | 3.480 | 3.220 | 3.375 | 38,801 | -0.22(-6.19%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.380 | 3.598 | 19,986 | -0.14(-3.70%) |
Apr 13, 2020 | 3.660 | 3.780 | 3.230 | 3.736 | 66,578 | +0.24(+6.88%) |
Apr 09, 2020 | 3.580 | 3.890 | 3.415 | 3.495 | 72,500 | -0.16(-4.36%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.556 | 3.655 | 1,267 | +0.00(+0.00%) |
Apr 07, 2020 | 3.610 | 3.780 | 3.610 | 3.655 | 3,483 | -0.09(-2.29%) |
Apr 06, 2020 | 3.540 | 3.780 | 3.500 | 3.740 | 32,791 | -0.00(-0.00%) |
Apr 03, 2020 | 3.820 | 3.850 | 3.740 | 3.740 | 3,200 | -0.11(-2.85%) |
Apr 02, 2020 | 4.010 | 4.010 | 3.820 | 3.850 | 9,187 | -0.20(-4.94%) |
Apr 01, 2020 | 4.045 | 4.100 | 3.952 | 4.050 | 8,508 | -0.05(-1.22%) |
Mar 31, 2020 | 3.900 | 4.100 | 3.900 | 4.100 | 12,513 | +0.25(+6.63%) |
Mar 30, 2020 | 3.710 | 3.880 | 3.697 | 3.845 | 9,680 | +0.35(+9.86%) |
Mar 27, 2020 | 3.710 | 3.710 | 3.500 | 3.500 | 9,400 | -0.29(-7.67%) |
Mar 26, 2020 | 3.590 | 3.940 | 3.590 | 3.791 | 35,954 | -0.08(-2.05%) |
Mar 25, 2020 | 3.690 | 3.870 | 3.680 | 3.870 | 35,702 | +0.27(+7.50%) |
Mar 24, 2020 | 3.840 | 3.860 | 3.570 | 3.600 | 35,244 | -0.47(-11.55%) |
Mar 23, 2020 | 4.450 | 4.450 | 4.050 | 4.070 | 58,762 | -0.32(-7.29%) |
Mar 20, 2020 | 4.340 | 4.531 | 4.340 | 4.390 | 33,600 | -0.11(-2.44%) |
Mar 19, 2020 | 4.450 | 4.550 | 4.430 | 4.500 | 50,117 | +0.12(+2.68%) |
Mar 18, 2020 | 4.320 | 4.490 | 4.300 | 4.383 | 20,735 | +0.02(+0.52%) |
Mar 17, 2020 | 4.360 | 4.423 | 4.190 | 4.360 | 22,409 | +0.00(+0.00%) |
Mar 16, 2020 | 4.630 | 4.665 | 4.340 | 4.360 | 42,703 | +0.01(+0.24%) |
Mar 13, 2020 | 4.010 | 4.390 | 4.010 | 4.349 | 18,700 | +0.14(+3.31%) |
Mar 12, 2020 | 4.300 | 4.300 | 4.000 | 4.210 | 17,520 | +0.05(+1.29%) |
Mar 11, 2020 | 4.090 | 4.283 | 4.000 | 4.156 | 8,822 | +0.20(+5.09%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.918 | 3.955 | 9,817 | +0.08(+1.93%) |
Mar 09, 2020 | 3.790 | 4.060 | 3.730 | 3.880 | 29,743 | +0.15(+4.02%) |
Mar 06, 2020 | 3.670 | 3.930 | 3.580 | 3.730 | 48,300 | -0.23(-5.81%) |
Mar 05, 2020 | 4.090 | 4.090 | 3.950 | 3.960 | 12,373 | +0.02(+0.51%) |
Mar 04, 2020 | 4.380 | 4.380 | 3.940 | 3.940 | 9,956 | -0.21(-5.06%) |
Mar 03, 2020 | 4.260 | 4.530 | 4.034 | 4.150 | 9,142 | -0.04(-0.95%) |
Mar 02, 2020 | 3.980 | 4.240 | 3.980 | 4.190 | 29,702 | -0.04(-1.06%) |
Feb 28, 2020 | 4.370 | 4.510 | 4.220 | 4.235 | 18,700 | -0.21(-4.68%) |
Feb 27, 2020 | 4.760 | 4.800 | 4.406 | 4.443 | 12,060 | -0.22(-4.81%) |
Feb 26, 2020 | 4.600 | 4.816 | 4.520 | 4.667 | 34,871 | +0.27(+6.08%) |
Feb 25, 2020 | 4.220 | 4.400 | 4.220 | 4.400 | 36,789 | +0.12(+2.80%) |
Feb 24, 2020 | 4.160 | 4.280 | 4.080 | 4.280 | 14,936 | +0.13(+3.01%) |
Feb 21, 2020 | 4.228 | 4.230 | 4.120 | 4.155 | 6,400 | -0.18(-4.15%) |
Feb 20, 2020 | 4.240 | 4.340 | 4.240 | 4.335 | 21,089 | +0.04(+0.94%) |
Feb 19, 2020 | 4.200 | 4.295 | 4.200 | 4.295 | 11,107 | +0.08(+2.01%) |
Feb 18, 2020 | 4.200 | 4.400 | 4.200 | 4.210 | 5,123 | -0.02(-0.47%) |
Feb 14, 2020 | 4.240 | 4.430 | 4.230 | 4.230 | 4,700 | -0.05(-1.17%) |
Feb 13, 2020 | 4.270 | 4.390 | 4.270 | 4.280 | 9,881 | -0.07(-1.61%) |
Feb 12, 2020 | 4.310 | 4.420 | 4.310 | 4.350 | 1,308 | +0.00(+0.00%) |
Feb 11, 2020 | 4.400 | 4.420 | 4.312 | 4.350 | 2,534 | +0.02(+0.46%) |
Feb 10, 2020 | 4.303 | 4.370 | 4.303 | 4.330 | 3,842 | -0.03(-0.61%) |
Feb 07, 2020 | 4.290 | 4.422 | 4.290 | 4.356 | 1,000 | +0.05(+1.08%) |
Feb 06, 2020 | 4.300 | 4.390 | 4.290 | 4.310 | 25,580 | -0.05(-1.15%) |
Feb 05, 2020 | 4.260 | 4.400 | 4.260 | 4.360 | 2,516 | +0.04(+0.81%) |
Feb 04, 2020 | 4.393 | 4.393 | 4.246 | 4.325 | 10,879 | +0.13(+3.22%) |
Feb 03, 2020 | 4.230 | 4.230 | 4.112 | 4.190 | 826 | -0.10(-2.44%) |
Jan 31, 2020 | 4.250 | 4.510 | 4.200 | 4.295 | 6,100 | -0.01(-0.35%) |
Jan 30, 2020 | 4.530 | 4.530 | 4.250 | 4.310 | 5,456 | -0.10(-2.27%) |
Jan 29, 2020 | 4.420 | 4.570 | 4.280 | 4.410 | 7,826 | -0.01(-0.23%) |
Jan 28, 2020 | 4.350 | 4.462 | 4.223 | 4.420 | 4,468 | -0.02(-0.45%) |
Jan 27, 2020 | 4.230 | 4.440 | 4.230 | 4.440 | 12,431 | +0.10(+2.30%) |
Jan 24, 2020 | 4.319 | 4.368 | 4.290 | 4.340 | 2,700 | +0.03(+0.70%) |
Jan 23, 2020 | 4.311 | 4.315 | 4.300 | 4.310 | 2,278 | -0.01(-0.23%) |
Jan 22, 2020 | 4.190 | 4.442 | 4.190 | 4.320 | 779 | +0.20(+4.85%) |
Jan 21, 2020 | 4.250 | 4.250 | 4.110 | 4.120 | 7,665 | -0.18(-4.30%) |
Jan 17, 2020 | 4.270 | 4.305 | 4.270 | 4.305 | 12,000 | -0.02(-0.46%) |
Jan 16, 2020 | 4.330 | 4.387 | 4.250 | 4.325 | 3,421 | +0.01(+0.21%) |
Jan 15, 2020 | 4.410 | 4.450 | 4.060 | 4.316 | 21,781 | -0.10(-2.24%) |
Jan 14, 2020 | 4.510 | 4.536 | 4.390 | 4.415 | 9,800 | -0.25(-5.36%) |
Jan 13, 2020 | 4.480 | 4.720 | 4.480 | 4.665 | 27,092 | +0.26(+6.02%) |
Jan 10, 2020 | 4.600 | 4.660 | 4.393 | 4.400 | 18,000 | -0.20(-4.35%) |
Jan 09, 2020 | 4.720 | 4.720 | 4.450 | 4.600 | 11,871 | +0.31(+7.17%) |
Jan 08, 2020 | 4.230 | 4.370 | 4.200 | 4.292 | 46,061 | +0.08(+1.95%) |
Jan 07, 2020 | 4.020 | 4.230 | 3.950 | 4.210 | 166,138 | +0.23(+5.65%) |
Jan 06, 2020 | 3.940 | 4.010 | 3.910 | 3.985 | 41,406 | -0.09(-2.09%) |
Jan 03, 2020 | 4.090 | 4.090 | 4.050 | 4.070 | 4,700 | -0.12(-2.81%) |
Jan 02, 2020 | 4.190 | 4.190 | 4.151 | 4.188 | 500 | -0.07(-1.59%) |
Dec 31, 2019 | 4.210 | 4.255 | 4.200 | 4.255 | 41,700 | -0.03(-0.58%) |
Dec 30, 2019 | 4.260 | 4.290 | 4.220 | 4.280 | 14,489 | +0.02(+0.47%) |
Dec 27, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 65,300 | -0.07(-1.62%) |
Dec 26, 2019 | 4.350 | 4.350 | 4.240 | 4.330 | 12,692 | -0.02(-0.46%) |
Dec 24, 2019 | 4.380 | 4.410 | 4.330 | 4.350 | 275,100 | -0.07(-1.69%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.390 | 4.425 | 2,360 | -0.02(-0.34%) |
Dec 20, 2019 | 4.390 | 4.480 | 4.390 | 4.440 | 29,600 | -0.01(-0.22%) |
Dec 19, 2019 | 4.450 | 4.500 | 4.430 | 4.450 | 7,674 | -0.04(-0.89%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.470 | 4.490 | 12,870 | +0.00(+0.11%) |
Dec 17, 2019 | 4.449 | 4.500 | 4.449 | 4.485 | 47,860 | +0.00(+0.11%) |
Dec 16, 2019 | 4.440 | 4.480 | 4.440 | 4.480 | 10,057 | -0.00(-0.10%) |
Dec 13, 2019 | 4.490 | 4.520 | 4.470 | 4.484 | 16,300 | -0.05(-1.01%) |
Dec 12, 2019 | 4.470 | 4.560 | 4.470 | 4.530 | 2,227 | +0.04(+1.00%) |
Dec 11, 2019 | 4.520 | 4.521 | 4.485 | 4.485 | 1,822 | -0.05(-1.10%) |
Dec 10, 2019 | 4.490 | 4.535 | 4.490 | 4.535 | 266 | -0.02(-0.55%) |
Dec 09, 2019 | 4.540 | 4.570 | 4.540 | 4.560 | 4,468 | -0.00(-0.00%) |
Dec 06, 2019 | 4.520 | 4.580 | 4.520 | 4.560 | 3,300 | +0.09(+2.01%) |
Dec 05, 2019 | 4.453 | 4.470 | 4.420 | 4.470 | 1,013 | +0.00(+0.00%) |
Dec 04, 2019 | 4.470 | 4.504 | 4.470 | 4.470 | 2,135 | +0.01(+0.22%) |
Dec 03, 2019 | 4.450 | 4.490 | 4.450 | 4.460 | 1,597 | -0.07(-1.57%) |
Dec 02, 2019 | 4.480 | 4.560 | 4.480 | 4.531 | 4,177 | +0.06(+1.36%) |
Nov 29, 2019 | 4.560 | 4.560 | 4.470 | 4.470 | 5,500 | -0.12(-2.61%) |
Nov 27, 2019 | 4.580 | 4.600 | 4.580 | 4.590 | 1,900 | +0.05(+1.09%) |
Nov 26, 2019 | 4.550 | 4.590 | 4.540 | 4.540 | 4,606 | -0.04(-0.86%) |
Nov 25, 2019 | 4.580 | 4.580 | 4.577 | 4.580 | 2,527 | +0.04(+0.88%) |
Nov 22, 2019 | 4.520 | 4.540 | 4.520 | 4.540 | 1,000 | +0.01(+0.22%) |
Nov 21, 2019 | 4.540 | 4.540 | 4.470 | 4.530 | 2,200 | +0.04(+0.89%) |
Nov 20, 2019 | 4.470 | 4.490 | 4.470 | 4.490 | 554 | -0.01(-0.22%) |
Nov 19, 2019 | 4.280 | 4.500 | 4.280 | 4.500 | 5,146 | +0.01(+0.33%) |
Nov 18, 2019 | 4.500 | 4.500 | 4.455 | 4.485 | 2,726 | -0.04(-0.99%) |
Nov 15, 2019 | 4.487 | 4.530 | 4.487 | 4.530 | 1,000 | +0.01(+0.30%) |
Nov 14, 2019 | 4.510 | 4.520 | 4.470 | 4.516 | 2,142 | -0.02(-0.50%) |
Nov 13, 2019 | 4.524 | 4.560 | 4.480 | 4.539 | 1,425 | -0.06(-1.32%) |
Nov 12, 2019 | 4.570 | 4.620 | 4.570 | 4.600 | 10,305 | +0.03(+0.66%) |
Nov 11, 2019 | 4.580 | 4.611 | 4.540 | 4.570 | 10,132 | +0.02(+0.44%) |
Nov 08, 2019 | 4.530 | 4.560 | 4.510 | 4.550 | 6,800 | +0.05(+1.11%) |
Nov 07, 2019 | 4.500 | 4.510 | 4.500 | 4.500 | 8,136 | +0.12(+2.86%) |
Nov 06, 2019 | 4.373 | 4.375 | 4.350 | 4.375 | 200 | -0.03(-0.68%) |
Nov 05, 2019 | 4.380 | 4.449 | 4.350 | 4.405 | 5,870 | +0.17(+3.89%) |
Nov 04, 2019 | 4.263 | 4.300 | 4.240 | 4.240 | 54,582 | +0.00(+0.00%) |
Nov 01, 2019 | 4.245 | 4.260 | 4.238 | 4.240 | 3,200 | -0.01(-0.12%) |
Oct 31, 2019 | 4.211 | 4.245 | 4.211 | 4.245 | 1,924 | -0.10(-2.41%) |
Oct 30, 2019 | 4.380 | 4.420 | 4.350 | 4.350 | 1,675 | -0.02(-0.46%) |
Oct 29, 2019 | 4.410 | 4.410 | 4.350 | 4.370 | 3,571 | +0.00(+0.11%) |
Oct 28, 2019 | 4.300 | 4.365 | 4.300 | 4.365 | 4,027 | +0.06(+1.39%) |
Oct 25, 2019 | 4.190 | 4.305 | 4.190 | 4.305 | 17,600 | -0.01(-0.15%) |
Oct 24, 2019 | 4.380 | 4.380 | 4.280 | 4.311 | 4,203 | -0.06(-1.45%) |
Oct 23, 2019 | 4.334 | 4.375 | 4.334 | 4.375 | 837 | -0.01(-0.23%) |
Oct 22, 2019 | 4.448 | 4.448 | 4.385 | 4.385 | 14,084 | -0.04(-1.02%) |
Oct 21, 2019 | 4.420 | 4.450 | 4.380 | 4.430 | 28,837 | +0.05(+1.26%) |
Oct 18, 2019 | 4.370 | 4.375 | 4.360 | 4.375 | 500 | +0.04(+1.04%) |
Oct 17, 2019 | 4.400 | 4.400 | 4.330 | 4.330 | 1,289 | -0.06(-1.36%) |
Oct 16, 2019 | 4.402 | 4.407 | 4.370 | 4.390 | 7,098 | -0.04(-0.91%) |
Oct 15, 2019 | 4.460 | 4.460 | 4.420 | 4.430 | 59,503 | +0.06(+1.37%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.340 | 4.370 | 3,416 | -0.04(-0.91%) |
Oct 11, 2019 | 4.395 | 4.450 | 4.395 | 4.410 | 2,200 | +0.06(+1.38%) |
Oct 10, 2019 | 4.300 | 4.350 | 4.300 | 4.350 | 1,549 | +0.08(+1.87%) |
Oct 09, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 115 | +0.01(+0.15%) |
Oct 08, 2019 | 4.250 | 4.299 | 4.250 | 4.263 | 2,520 | -0.08(-1.76%) |
Oct 07, 2019 | 4.260 | 4.380 | 4.260 | 4.340 | 22,023 | +0.08(+1.76%) |
Oct 04, 2019 | 4.260 | 4.280 | 4.225 | 4.265 | 4,200 | -0.02(-0.35%) |
Oct 03, 2019 | 4.330 | 4.330 | 4.210 | 4.280 | 5,567 | -0.01(-0.33%) |
Oct 02, 2019 | 4.290 | 4.341 | 4.260 | 4.294 | 44,571 | -0.11(-2.46%) |
Oct 01, 2019 | 4.550 | 4.560 | 4.390 | 4.402 | 39,400 | -0.07(-1.62%) |
Sep 30, 2019 | 4.390 | 4.551 | 4.390 | 4.475 | 34,944 | +0.14(+3.12%) |
Sep 27, 2019 | 4.340 | 4.390 | 4.339 | 4.339 | 10,400 | +0.06(+1.39%) |
Sep 26, 2019 | 4.255 | 4.290 | 4.240 | 4.280 | 2,634 | -0.01(-0.23%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.161 | 4.290 | 5,566 | +0.14(+3.30%) |
Sep 24, 2019 | 4.135 | 4.183 | 4.135 | 4.153 | 1,401 | -0.06(-1.35%) |
Sep 23, 2019 | 4.200 | 4.210 | 4.200 | 4.210 | 700 | -0.04(-0.94%) |
Sep 20, 2019 | 4.270 | 4.270 | 4.230 | 4.250 | 4,200 | -0.07(-1.62%) |
Sep 19, 2019 | 4.260 | 4.320 | 4.260 | 4.320 | 20,820 | -0.02(-0.50%) |
Sep 18, 2019 | 4.280 | 4.397 | 4.280 | 4.341 | 1,819 | +0.04(+0.97%) |
Sep 17, 2019 | 4.250 | 4.320 | 4.250 | 4.300 | 7,173 | -0.02(-0.38%) |
Sep 16, 2019 | 4.290 | 4.345 | 4.290 | 4.316 | 59,532 | -0.08(-1.90%) |
Sep 13, 2019 | 4.340 | 4.400 | 4.340 | 4.400 | 56,300 | +0.05(+1.15%) |
Sep 12, 2019 | 4.220 | 4.350 | 4.210 | 4.350 | 14,025 | -0.01(-0.20%) |
Sep 11, 2019 | 4.400 | 4.400 | 4.300 | 4.359 | 24,560 | -0.01(-0.20%) |
Sep 10, 2019 | 4.290 | 4.380 | 4.290 | 4.367 | 11,945 | +0.08(+1.80%) |
Sep 09, 2019 | 4.260 | 4.310 | 4.260 | 4.290 | 7,695 | +0.02(+0.47%) |
Sep 06, 2019 | 4.210 | 4.280 | 4.140 | 4.270 | 10,600 | +0.05(+1.29%) |
Sep 05, 2019 | 4.100 | 4.230 | 4.100 | 4.215 | 59,356 | +0.20(+5.11%) |
Sep 04, 2019 | 4.080 | 4.080 | 4.010 | 4.011 | 53,439 | -0.04(-1.06%) |
Sep 03, 2019 | 4.040 | 4.100 | 4.040 | 4.054 | 5,027 | -0.12(-2.79%) |
Aug 30, 2019 | 4.200 | 4.205 | 4.105 | 4.170 | 62,800 | +0.04(+0.97%) |
Aug 29, 2019 | 4.010 | 4.180 | 4.010 | 4.130 | 54,732 | +0.07(+1.72%) |
Aug 28, 2019 | 4.060 | 4.110 | 4.060 | 4.060 | 26,748 | +0.00(+0.02%) |
Aug 27, 2019 | 4.100 | 4.120 | 4.030 | 4.059 | 6,208 | -0.08(-1.83%) |
Aug 26, 2019 | 4.110 | 4.170 | 4.090 | 4.135 | 5,427 | +0.00(+0.00%) |
Aug 23, 2019 | 4.230 | 4.230 | 4.130 | 4.135 | 15,100 | -0.21(-4.75%) |
Aug 22, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 698 | +0.04(+0.81%) |
Aug 21, 2019 | 4.290 | 4.306 | 4.280 | 4.306 | 108,709 | +0.06(+1.32%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.250 | 4.250 | 16,893 | -0.09(-2.02%) |
Aug 19, 2019 | 4.390 | 4.390 | 4.272 | 4.338 | 29,875 | +0.11(+2.55%) |
Aug 16, 2019 | 4.221 | 4.280 | 4.200 | 4.230 | 26,300 | +0.07(+1.68%) |
Aug 15, 2019 | 4.220 | 4.220 | 4.140 | 4.160 | 14,807 | -0.08(-1.89%) |
Aug 14, 2019 | 4.210 | 4.250 | 4.170 | 4.240 | 17,121 | -0.04(-0.95%) |
Aug 13, 2019 | 4.210 | 4.430 | 4.210 | 4.280 | 15,105 | +0.05(+1.19%) |
Aug 12, 2019 | 4.530 | 4.530 | 4.170 | 4.230 | 12,005 | -0.09(-2.07%) |
Aug 09, 2019 | 4.290 | 4.339 | 4.270 | 4.319 | 7,500 | +0.05(+1.16%) |
Aug 08, 2019 | 4.380 | 4.380 | 4.250 | 4.270 | 30,139 | -0.06(-1.31%) |
Aug 07, 2019 | 4.360 | 4.360 | 4.229 | 4.327 | 26,941 | -0.16(-3.63%) |
Aug 06, 2019 | 4.510 | 4.510 | 4.470 | 4.490 | 10,279 | -0.07(-1.46%) |
Aug 05, 2019 | 4.530 | 4.600 | 4.510 | 4.556 | 20,971 | -0.13(-2.85%) |
Aug 02, 2019 | 4.690 | 4.710 | 4.650 | 4.690 | 8,100 | +0.05(+1.08%) |
Aug 01, 2019 | 4.910 | 4.920 | 4.640 | 4.640 | 11,703 | -0.21(-4.25%) |
Jul 31, 2019 | 4.750 | 4.880 | 4.750 | 4.846 | 32,777 | +0.09(+1.80%) |
Jul 30, 2019 | 4.780 | 4.790 | 4.760 | 4.760 | 1,715 | +0.00(+0.00%) |
Jul 29, 2019 | 4.840 | 4.840 | 4.760 | 4.760 | 9,660 | -0.09(-1.86%) |
Jul 26, 2019 | 4.810 | 4.850 | 4.800 | 4.850 | 5,700 | -0.03(-0.61%) |
Jul 25, 2019 | 4.800 | 4.880 | 4.800 | 4.880 | 6,954 | +0.08(+1.77%) |
Jul 24, 2019 | 4.730 | 4.810 | 4.730 | 4.795 | 10,484 | -0.05(-1.13%) |
Jul 23, 2019 | 4.800 | 4.850 | 4.800 | 4.850 | 3,534 | +0.05(+1.04%) |
Jul 22, 2019 | 4.730 | 4.800 | 4.730 | 4.800 | 3,987 | +0.03(+0.63%) |
Jul 19, 2019 | 4.707 | 4.790 | 4.707 | 4.770 | 9,600 | +0.14(+2.95%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.630 | 4.633 | 20,344 | -0.15(-3.07%) |
Jul 17, 2019 | 4.860 | 4.860 | 4.780 | 4.780 | 15,888 | -0.14(-2.85%) |
Jul 16, 2019 | 4.850 | 4.930 | 4.850 | 4.920 | 14,798 | +0.08(+1.69%) |
Jul 15, 2019 | 4.830 | 4.880 | 4.830 | 4.838 | 19,637 | -0.00(-0.07%) |
Jul 12, 2019 | 4.890 | 4.890 | 4.840 | 4.842 | 5,200 | -0.06(-1.25%) |
Jul 11, 2019 | 4.890 | 4.910 | 4.846 | 4.903 | 7,938 | +0.08(+1.72%) |
Jul 10, 2019 | 4.860 | 4.900 | 4.819 | 4.820 | 13,393 | -0.15(-3.12%) |
Jul 09, 2019 | 5.030 | 5.030 | 4.954 | 4.975 | 6,629 | -0.03(-0.52%) |
Jul 08, 2019 | 4.980 | 5.010 | 4.950 | 5.001 | 14,627 | +0.04(+0.72%) |
Jul 05, 2019 | 5.035 | 5.045 | 4.957 | 4.965 | 5,100 | +0.12(+2.58%) |
Jul 03, 2019 | 4.840 | 4.870 | 4.810 | 4.840 | 7,300 | -0.02(-0.41%) |
Jul 02, 2019 | 5.050 | 5.050 | 4.860 | 4.860 | 11,606 | -0.20(-4.02%) |
Jul 01, 2019 | 5.000 | 5.063 | 5.000 | 5.063 | 12,415 | +0.18(+3.65%) |
Jun 28, 2019 | 4.850 | 4.890 | 4.850 | 4.885 | 23,300 | -0.01(-0.20%) |
Jun 27, 2019 | 4.950 | 4.990 | 4.895 | 4.895 | 18,742 | -0.02(-0.47%) |
Jun 26, 2019 | 4.850 | 4.950 | 4.830 | 4.918 | 32,303 | +0.14(+2.99%) |
Jun 25, 2019 | 4.760 | 4.820 | 4.660 | 4.776 | 44,086 | -0.04(-0.92%) |
Jun 24, 2019 | 4.930 | 4.930 | 4.800 | 4.820 | 25,455 | -0.16(-3.21%) |
Jun 21, 2019 | 5.010 | 5.053 | 4.980 | 4.980 | 37,000 | -0.08(-1.60%) |
Jun 20, 2019 | 5.130 | 5.130 | 5.040 | 5.061 | 23,030 | -0.27(-5.05%) |
Jun 19, 2019 | 5.480 | 5.480 | 5.330 | 5.330 | 27,290 | -0.09(-1.75%) |
Jun 18, 2019 | 5.410 | 5.450 | 5.408 | 5.425 | 1,503 | -0.07(-1.27%) |
Jun 17, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 20 | +0.03(+0.51%) |
Jun 14, 2019 | 5.450 | 5.510 | 5.390 | 5.467 | 32,900 | -0.00(-0.05%) |
Jun 13, 2019 | 5.520 | 5.520 | 5.440 | 5.470 | 4,156 | -0.08(-1.37%) |
Jun 12, 2019 | 5.540 | 5.546 | 5.540 | 5.546 | 117 | -0.05(-0.97%) |
Jun 11, 2019 | 5.650 | 5.650 | 5.590 | 5.600 | 17,028 | +0.03(+0.54%) |
Jun 10, 2019 | 5.520 | 5.610 | 5.520 | 5.570 | 8,232 | +0.10(+1.74%) |
Jun 07, 2019 | 5.440 | 5.490 | 5.440 | 5.475 | 1,700 | -0.06(-1.05%) |
Jun 06, 2019 | 5.560 | 5.570 | 5.490 | 5.533 | 47,202 | -0.04(-0.75%) |
Jun 05, 2019 | 5.451 | 5.575 | 5.451 | 5.575 | 6,815 | -0.01(-0.18%) |
Jun 04, 2019 | 5.580 | 5.640 | 5.580 | 5.585 | 3,063 | +0.00(+0.06%) |