Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.800 | 3.900 | 3.800 | 3.900 | 9,600 | +0.00(+0.00%) |
May 28, 2020 | 3.900 | 3.920 | 3.900 | 3.900 | 3,295 | +0.14(+3.67%) |
May 27, 2020 | 3.600 | 3.900 | 3.600 | 3.762 | 13,700 | +0.01(+0.31%) |
May 26, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 170 | +0.15(+4.17%) |
May 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 | +0.03(+0.84%) |
May 21, 2020 | 3.680 | 3.685 | 3.570 | 3.570 | 10,475 | -0.13(-3.51%) |
May 20, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 4,780 | +0.00(+0.00%) |
May 19, 2020 | 3.750 | 3.750 | 3.700 | 3.700 | 10,805 | +0.07(+1.93%) |
May 18, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.02(+0.43%) |
May 15, 2020 | 3.500 | 3.500 | 3.615 | 6,420 | +0.11(+3.27%) | |
May 14, 2020 | 3.595 | 3.595 | 3.500 | 3.500 | 12,880 | +0.08(+2.34%) |
May 13, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 1,830 | -0.03(-0.87%) |
May 11, 2020 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
May 08, 2020 | 3.455 | 3.471 | 3.400 | 3.400 | 14,100 | -0.06(-1.66%) |
May 07, 2020 | 3.510 | 3.510 | 3.435 | 3.458 | 3,037 | +0.04(+1.10%) |
May 06, 2020 | 3.420 | 3.429 | 3.420 | 3.420 | 24,515 | +0.02(+0.72%) |
May 05, 2020 | 3.396 | 3.396 | 3.396 | 3.396 | 10,000 | -0.03(-1.00%) |
May 01, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.455 | 3.455 | 3.400 | 3.430 | 5,071 | +0.01(+0.23%) |
Apr 29, 2020 | 3.422 | 3.422 | 3.422 | 3.422 | 940 | +0.01(+0.36%) |
Apr 28, 2020 | 3.389 | 3.410 | 3.389 | 3.410 | 6,355 | +0.05(+1.48%) |
Apr 24, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.05(+1.49%) | |
Apr 23, 2020 | 3.385 | 3.385 | 3.311 | 3.311 | 20,405 | -0.08(-2.32%) |
Apr 22, 2020 | 3.310 | 3.390 | 3.310 | 3.390 | 11,350 | -0.07(-2.03%) |
Apr 20, 2020 | 3.460 | 3.460 | 3.460 | 0 | +0.15(+4.53%) | |
Apr 17, 2020 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.16(+5.08%) |
Apr 15, 2020 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
Apr 14, 2020 | 3.290 | 3.290 | 3.290 | 3,600 | +0.00(+0.00%) | |
Apr 13, 2020 | 3.290 | 3.340 | 3.290 | 3.290 | 3,050 | -0.10(-2.95%) |
Apr 09, 2020 | 3.249 | 3.390 | 3.180 | 3.390 | 31,100 | +0.20(+6.27%) |
Apr 08, 2020 | 3.510 | 3.510 | 3.190 | 3.190 | 3,340 | +0.00(+0.14%) |
Apr 07, 2020 | 3.490 | 3.490 | 3.170 | 3.186 | 9,960 | +0.10(+3.09%) |
Apr 06, 2020 | 3.130 | 3.250 | 3.090 | 3.090 | 21,050 | +0.16(+5.46%) |
Apr 01, 2020 | 2.930 | 2.930 | 2.930 | 0 | -0.08(-2.66%) | |
Mar 31, 2020 | 3.010 | 3.160 | 3.010 | 3.010 | 57,364 | +0.26(+9.45%) |
Mar 30, 2020 | 2.950 | 2.950 | 2.750 | 2.750 | 11,180 | -0.31(-10.13%) |
Mar 27, 2020 | 3.000 | 3.060 | 2.958 | 3.060 | 11,600 | +0.16(+5.52%) |
Mar 26, 2020 | 2.620 | 2.900 | 2.620 | 2.900 | 33,075 | -0.05(-1.69%) |
Mar 25, 2020 | 2.890 | 2.950 | 2.890 | 2.950 | 34,365 | +0.30(+11.32%) |
Mar 24, 2020 | 2.500 | 2.650 | 2.500 | 2.650 | 38,280 | +0.17(+7.07%) |
Mar 23, 2020 | 2.430 | 2.475 | 2.400 | 2.475 | 20,200 | -0.23(-8.33%) |
Mar 20, 2020 | 2.530 | 2.800 | 2.530 | 2.700 | 26,600 | -0.09(-3.23%) |
Mar 19, 2020 | 2.690 | 2.790 | 2.690 | 2.790 | 16,155 | +0.04(+1.45%) |
Mar 18, 2020 | 2.745 | 2.750 | 2.745 | 2.750 | 4,010 | -0.15(-5.17%) |
Mar 17, 2020 | 2.890 | 2.900 | 2.890 | 2.900 | 11,114 | -0.15(-4.76%) |
Mar 16, 2020 | 3.150 | 3.214 | 2.890 | 3.045 | 10,500 | -0.12(-3.86%) |
Mar 13, 2020 | 3.167 | 3.167 | 3.167 | 3.167 | 2,200 | +0.12(+3.84%) |
Mar 12, 2020 | 3.190 | 3.190 | 3.050 | 3.050 | 16,807 | -0.45(-12.86%) |
Mar 11, 2020 | 3.460 | 3.510 | 3.310 | 3.500 | 30,115 | +0.04(+1.16%) |
Mar 10, 2020 | 3.460 | 3.500 | 3.460 | 3.460 | 200 | -0.05(-1.42%) |
Mar 09, 2020 | 3.510 | 3.760 | 3.510 | 3.510 | 4,560 | -0.05(-1.41%) |
Mar 06, 2020 | 3.700 | 3.750 | 3.560 | 3.560 | 11,200 | -0.15(-4.01%) |
Mar 05, 2020 | 3.709 | 3.709 | 3.709 | 3.709 | 2,000 | +0.10(+2.74%) |
Mar 04, 2020 | 3.600 | 3.725 | 3.600 | 3.610 | 3,810 | -0.19(-5.00%) |
Mar 03, 2020 | 3.540 | 3.800 | 2.363 | 3.800 | 32,716 | +0.29(+8.26%) |
Mar 02, 2020 | 3.500 | 3.510 | 3.460 | 3.510 | 55,080 | +0.05(+1.45%) |
Feb 28, 2020 | 3.460 | 3.460 | 3.460 | 3.460 | 6,300 | -0.10(-2.81%) |
Feb 27, 2020 | 3.640 | 3.710 | 3.560 | 3.560 | 14,755 | -0.09(-2.47%) |
Feb 26, 2020 | 3.700 | 3.700 | 3.650 | 3.650 | 6,490 | -0.12(-3.05%) |
Feb 25, 2020 | 3.790 | 3.840 | 3.710 | 3.765 | 49,101 | -0.13(-3.46%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.700 | 3.900 | 2,830 | -0.07(-1.76%) |
Feb 21, 2020 | 4.025 | 4.025 | 3.970 | 3.970 | 12,900 | -0.16(-3.87%) |
Feb 20, 2020 | 3.950 | 4.180 | 3.950 | 4.130 | 28,200 | +0.17(+4.29%) |
Feb 18, 2020 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 3.960 | 3.960 | 3.960 | 3.960 | 7,270 | -0.01(-0.25%) |
Feb 11, 2020 | 3.989 | 4.030 | 3.920 | 3.970 | 24,178 | +0.00(+0.00%) |
Feb 10, 2020 | 4.000 | 4.000 | 3.970 | 3.970 | 8,018 | -0.05(-1.22%) |
Feb 07, 2020 | 4.019 | 4.019 | 4.019 | 4.019 | 1,800 | -0.07(-1.79%) |
Feb 06, 2020 | 4.092 | 4.092 | 4.092 | 4,430 | +0.00(+0.00%) | |
Feb 05, 2020 | 4.000 | 4.155 | 4.000 | 4.092 | 15,600 | -0.01(-0.19%) |
Feb 04, 2020 | 4.080 | 4.148 | 4.060 | 4.100 | 19,212 | -0.20(-4.65%) |
Feb 03, 2020 | 4.300 | 4.300 | 4.300 | 5 | +0.00(+0.00%) | |
Jan 30, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.17(+4.17%) | |
Jan 29, 2020 | 4.148 | 4.148 | 4.128 | 4.128 | 25,119 | +0.03(+0.68%) |
Jan 28, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 1,746 | -0.07(-1.68%) |
Jan 27, 2020 | 4.180 | 4.180 | 4.170 | 4.170 | 11,665 | -0.03(-0.71%) |
Jan 24, 2020 | 4.230 | 4.330 | 4.200 | 4.200 | 18,600 | -0.10(-2.44%) |
Jan 23, 2020 | 4.279 | 4.305 | 4.279 | 4.305 | 8,500 | +0.05(+1.29%) |
Jan 22, 2020 | 4.322 | 4.322 | 4.250 | 4.250 | 1,905 | -0.04(-0.90%) |
Jan 21, 2020 | 4.270 | 4.289 | 4.270 | 4.289 | 10,225 | +0.11(+2.60%) |
Jan 17, 2020 | 4.180 | 4.216 | 4.180 | 4.180 | 2,600 | -0.02(-0.48%) |
Jan 16, 2020 | 4.240 | 4.240 | 4.200 | 4.200 | 5,450 | -0.01(-0.24%) |
Jan 15, 2020 | 4.180 | 4.210 | 4.180 | 4.210 | 4,790 | +0.00(+0.12%) |
Jan 14, 2020 | 4.270 | 4.270 | 4.205 | 4.205 | 777 | -0.06(-1.52%) |
Jan 13, 2020 | 4.350 | 4.350 | 4.240 | 4.270 | 16,685 | +0.05(+1.18%) |
Jan 10, 2020 | 4.220 | 4.255 | 4.220 | 4.220 | 9,200 | -0.04(-0.99%) |
Jan 09, 2020 | 4.262 | 4.262 | 4.262 | 4.262 | 558 | -0.01(-0.19%) |
Jan 08, 2020 | 4.289 | 4.315 | 4.270 | 4.270 | 23,005 | -0.06(-1.40%) |
Jan 07, 2020 | 4.210 | 4.331 | 4.210 | 4.331 | 24,000 | -0.12(-2.68%) |
Jan 06, 2020 | 4.450 | 4.450 | 4.450 | 30,000 | +0.00(+0.00%) | |
Jan 03, 2020 | 4.404 | 4.450 | 4.404 | 4.450 | 20,600 | +0.08(+1.83%) |
Jan 02, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 10,600 | -0.03(-0.68%) |
Dec 31, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 1,000 | +0.13(+3.04%) |
Dec 30, 2019 | 4.278 | 4.278 | 4.270 | 4.270 | 300 | +0.02(+0.47%) |
Dec 27, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 1,200 | +0.04(+0.95%) |
Dec 26, 2019 | 4.210 | 4.210 | 4.210 | 4.210 | 400 | -0.08(-1.89%) |
Dec 23, 2019 | 4.291 | 4.291 | 4.291 | 0 | -0.10(-2.26%) | |
Dec 19, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.21(+5.02%) | |
Dec 18, 2019 | 4.180 | 4.257 | 4.180 | 4.180 | 2,643 | -0.22(-5.00%) |
Dec 17, 2019 | 4.325 | 4.400 | 4.325 | 4.400 | 3,905 | +0.03(+0.76%) |
Dec 16, 2019 | 4.355 | 4.367 | 4.310 | 4.367 | 93,505 | +0.05(+1.11%) |
Dec 13, 2019 | 4.390 | 4.417 | 4.319 | 4.319 | 7,800 | +0.05(+1.15%) |
Dec 12, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 16,165 | +0.07(+1.67%) |
Dec 11, 2019 | 4.250 | 4.250 | 4.200 | 4.200 | 47,410 | -0.05(-1.18%) |
Dec 10, 2019 | 4.255 | 4.255 | 4.210 | 4.250 | 49,100 | +0.00(+0.00%) |
Dec 09, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 84,030 | -0.02(-0.47%) |
Dec 06, 2019 | 4.298 | 4.298 | 4.270 | 4.270 | 25,200 | -0.04(-0.96%) |
Dec 05, 2019 | 4.238 | 4.311 | 4.200 | 4.311 | 62,000 | +0.10(+2.41%) |
Dec 04, 2019 | 4.220 | 4.220 | 4.210 | 4.210 | 130,000 | +0.04(+0.96%) |
Dec 03, 2019 | 4.280 | 4.280 | 4.170 | 4.170 | 1,500 | -0.13(-3.02%) |
Dec 02, 2019 | 4.160 | 4.300 | 4.160 | 4.300 | 3,099 | -0.04(-1.04%) |
Nov 29, 2019 | 4.345 | 4.345 | 4.345 | 2,960 | +0.00(+0.00%) | |
Nov 27, 2019 | 4.345 | 4.345 | 4.345 | 4.345 | 1,600 | +0.04(+1.05%) |
Nov 25, 2019 | 4.300 | 4.300 | 4.300 | 0 | -0.00(-0.12%) | |
Nov 22, 2019 | 4.305 | 4.305 | 4.305 | 4.305 | 1,500 | -0.04(-0.81%) |
Nov 21, 2019 | 4.210 | 4.345 | 4.210 | 4.340 | 11,390 | +0.01(+0.35%) |
Nov 19, 2019 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 4.325 | 4.325 | 4.325 | 56 | +0.00(+0.00%) | |
Nov 15, 2019 | 4.310 | 4.325 | 4.310 | 4.325 | 2,600 | -0.08(-1.70%) |
Nov 14, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 1,435 | +0.05(+1.15%) |
Nov 13, 2019 | 4.350 | 4.350 | 4.350 | 540 | +0.00(+0.00%) | |
Nov 12, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 5,025 | +0.05(+1.16%) |
Nov 11, 2019 | 4.320 | 4.350 | 4.300 | 4.300 | 65,100 | -0.04(-1.04%) |
Nov 08, 2019 | 4.345 | 4.345 | 4.345 | 4.345 | 1,600 | -0.06(-1.25%) |
Nov 07, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 30,000 | -0.00(-0.11%) |
Nov 06, 2019 | 4.350 | 4.405 | 4.310 | 4.405 | 1,820 | +0.06(+1.49%) |
Nov 05, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 2,000 | -0.01(-0.23%) |
Nov 04, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | -0.13(-2.92%) |
Nov 01, 2019 | 4.481 | 4.481 | 4.481 | 4.481 | 1,100 | +0.08(+1.84%) |
Oct 31, 2019 | 4.370 | 4.400 | 4.370 | 4.400 | 7,600 | +0.05(+1.15%) |
Oct 30, 2019 | 4.350 | 4.350 | 4.350 | 2,790 | +0.00(+0.00%) | |
Oct 29, 2019 | 4.460 | 4.500 | 4.350 | 4.350 | 13,900 | -0.05(-1.14%) |
Oct 28, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 2,479 | -0.10(-2.22%) |
Oct 24, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
Oct 22, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Oct 21, 2019 | 4.550 | 4.550 | 4.500 | 4.500 | 96,110 | +0.00(+0.00%) |
Oct 18, 2019 | 4.490 | 4.500 | 4.490 | 4.500 | 18,700 | +0.01(+0.22%) |
Oct 17, 2019 | 4.450 | 4.490 | 4.450 | 4.490 | 1,315 | +0.04(+0.90%) |
Oct 15, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.16(+3.68%) | |
Oct 14, 2019 | 4.300 | 4.300 | 4.292 | 3,205 | -0.01(-0.19%) | |
Oct 11, 2019 | 4.300 | 4.300 | 4.300 | 10,200 | +0.00(+0.00%) | |
Oct 10, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.17(+4.02%) |
Oct 09, 2019 | 4.100 | 4.134 | 4.100 | 4.134 | 3,500 | -0.13(-2.96%) |
Oct 08, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 305 | +0.06(+1.43%) |
Oct 07, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 2,010 | +0.02(+0.48%) |
Oct 04, 2019 | 4.180 | 4.180 | 4.180 | 4.180 | 7,200 | -0.12(-2.79%) |
Oct 03, 2019 | 4.297 | 4.310 | 4.297 | 4.300 | 4,880 | +0.12(+2.87%) |
Oct 02, 2019 | 4.207 | 4.207 | 4.180 | 4.180 | 9,120 | -0.08(-1.76%) |
Sep 26, 2019 | 4.255 | 4.255 | 4.255 | 0 | +0.02(+0.59%) | |
Sep 25, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 28,375 | -0.02(-0.47%) |
Sep 24, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 865 | -0.10(-2.30%) |
Sep 23, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 165 | +0.04(+1.05%) |
Sep 20, 2019 | 4.390 | 4.390 | 4.305 | 4.305 | 3,300 | +0.17(+4.24%) |
Sep 19, 2019 | 4.100 | 4.130 | 4.100 | 4.130 | 4,590 | +0.08(+1.98%) |
Sep 18, 2019 | 4.250 | 4.250 | 4.050 | 4.050 | 702,650 | -0.19(-4.48%) |
Sep 17, 2019 | 4.350 | 4.350 | 4.240 | 4.240 | 6,110 | -0.01(-0.24%) |
Sep 16, 2019 | 4.300 | 4.300 | 4.250 | 4.250 | 200,000 | -0.06(-1.49%) |
Sep 13, 2019 | 4.330 | 4.330 | 4.314 | 2,335 | -0.02(-0.37%) | |
Sep 12, 2019 | 4.280 | 4.330 | 4.250 | 4.330 | 1,825 | -0.01(-0.23%) |
Sep 11, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | -0.00(-0.04%) |
Sep 10, 2019 | 4.342 | 4.342 | 4.342 | 4.342 | 3,940 | +0.01(+0.21%) |
Sep 09, 2019 | 4.332 | 4.332 | 4.332 | 4.332 | 14,875 | +0.02(+0.41%) |
Sep 06, 2019 | 4.331 | 4.350 | 4.280 | 4.315 | 14,800 | -0.03(-0.80%) |
Sep 05, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 33,100 | -0.01(-0.30%) |
Sep 04, 2019 | 4.350 | 4.378 | 4.300 | 4.363 | 37,320 | +0.12(+2.78%) |
Sep 03, 2019 | 4.272 | 4.272 | 4.245 | 4.245 | 25,210 | -0.00(-0.12%) |
Aug 30, 2019 | 4.250 | 4.250 | 4.250 | 15,000 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.250 | 4.250 | 4.250 | 15,000 | +0.00(+0.00%) | |
Aug 28, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 15,100 | -0.02(-0.41%) |
Aug 23, 2019 | 4.268 | 4.268 | 4.268 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 4.268 | 4.268 | 4.268 | 15,000 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.268 | 4.268 | 4.268 | 5,000 | +0.00(+0.00%) | |
Aug 20, 2019 | 4.268 | 4.268 | 4.268 | 4.268 | 575 | +0.05(+1.25%) |
Aug 19, 2019 | 4.200 | 4.230 | 4.200 | 4.215 | 2,064 | +0.01(+0.36%) |
Aug 15, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Aug 09, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 560 | +0.10(+2.38%) |
Aug 06, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 4.300 | 4.300 | 4.200 | 4.200 | 17,250 | -0.02(-0.47%) |
Aug 02, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,800 | -0.03(-0.61%) |
Aug 01, 2019 | 4.246 | 4.246 | 4.246 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 4.246 | 4.246 | 4.246 | 4.246 | 3,421 | -0.12(-2.84%) |
Jul 30, 2019 | 4.370 | 4.370 | 4.370 | 4.370 | 700 | +0.14(+3.31%) |
Jul 29, 2019 | 4.200 | 4.280 | 4.200 | 4.230 | 51,405 | -0.03(-0.64%) |
Jul 26, 2019 | 4.269 | 4.269 | 4.257 | 50 | -0.01(-0.28%) | |
Jul 25, 2019 | 4.269 | 4.269 | 4.269 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 4.279 | 4.279 | 4.269 | 4.269 | 253,610 | +0.02(+0.46%) |
Jul 23, 2019 | 4.250 | 4.299 | 4.250 | 4.250 | 11,360 | +0.00(+0.00%) |
Jul 22, 2019 | 4.309 | 4.309 | 4.250 | 4.250 | 20,719 | -0.14(-3.19%) |
Jul 19, 2019 | 4.260 | 4.390 | 4.260 | 4.390 | 4,400 | +0.10(+2.33%) |
Jul 18, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 22,884 | +0.03(+0.70%) |
Jul 17, 2019 | 4.330 | 4.330 | 4.260 | 4.260 | 1,290 | -0.03(-0.70%) |
Jul 16, 2019 | 4.350 | 4.350 | 4.290 | 4.290 | 7,800 | +0.00(+0.00%) |
Jul 15, 2019 | 4.260 | 4.310 | 4.260 | 4.290 | 55,113 | -0.08(-1.83%) |
Jul 12, 2019 | 4.270 | 4.370 | 4.260 | 4.370 | 14,000 | +0.07(+1.57%) |
Jul 11, 2019 | 4.370 | 4.370 | 4.303 | 4.303 | 16,848 | -0.10(-2.21%) |
Jul 10, 2019 | 4.305 | 4.400 | 4.295 | 4.400 | 409,735 | +0.14(+3.29%) |
Jul 09, 2019 | 4.372 | 4.372 | 4.260 | 4.260 | 10,664 | -0.15(-3.40%) |
Jul 08, 2019 | 4.400 | 4.410 | 4.287 | 4.410 | 14,527 | +0.11(+2.62%) |
Jul 05, 2019 | 4.304 | 4.304 | 4.295 | 4.297 | 14,000 | -0.11(-2.56%) |
Jul 03, 2019 | 4.410 | 4.410 | 4.340 | 4.410 | 3,200 | +0.02(+0.34%) |
Jul 02, 2019 | 4.365 | 4.470 | 4.350 | 4.395 | 9,850 | -0.06(-1.24%) |
Jul 01, 2019 | 4.480 | 4.480 | 4.360 | 4.450 | 22,200 | +0.15(+3.49%) |
Jun 27, 2019 | 4.300 | 4.300 | 4.300 | 0 | -0.01(-0.23%) | |
Jun 26, 2019 | 4.310 | 4.310 | 4.310 | 4.310 | 400 | +0.00(+0.00%) |
Jun 25, 2019 | 4.350 | 4.350 | 4.310 | 4.310 | 480 | +0.00(+0.12%) |
Jun 24, 2019 | 4.305 | 4.305 | 4.305 | 4.305 | 2,494 | -0.15(-3.26%) |
Jun 21, 2019 | 4.415 | 4.450 | 4.308 | 4.450 | 8,100 | +0.04(+0.91%) |
Jun 20, 2019 | 4.410 | 4.410 | 4.340 | 4.410 | 42,819 | +0.07(+1.61%) |
Jun 19, 2019 | 4.274 | 4.340 | 4.274 | 4.340 | 6,540 | +0.05(+1.17%) |
Jun 17, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 4.260 | 4.290 | 4.260 | 4.290 | 1,000 | +0.03(+0.70%) |
Jun 13, 2019 | 4.300 | 4.300 | 4.260 | 4.260 | 7,835 | -0.12(-2.77%) |
Jun 12, 2019 | 4.381 | 4.381 | 4.381 | 0 | +0.05(+1.09%) | |
Jun 10, 2019 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.56%) | |
Jun 07, 2019 | 4.359 | 4.359 | 4.359 | 4.359 | 15,700 | +0.02(+0.39%) |
Jun 06, 2019 | 4.341 | 4.341 | 4.341 | 4.341 | 14,915 | -0.01(-0.31%) |
Jun 05, 2019 | 4.300 | 4.400 | 4.300 | 4.355 | 17,485 | +0.03(+0.58%) |
Jun 04, 2019 | 4.367 | 4.367 | 4.330 | 4.330 | 5,620 | -0.04(-0.80%) |