Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.740 | 3.760 | 3.739 | 3.760 | 1,400 | +0.09(+2.48%) |
May 28, 2020 | 3.610 | 3.669 | 3.600 | 3.669 | 1,077 | +0.09(+2.49%) |
May 27, 2020 | 3.630 | 3.630 | 3.580 | 3.580 | 1,650 | -0.10(-2.69%) |
May 26, 2020 | 3.640 | 3.680 | 3.640 | 3.679 | 1,171 | +0.03(+0.79%) |
May 22, 2020 | 3.570 | 3.660 | 3.570 | 3.650 | 2,100 | -0.03(-0.81%) |
May 21, 2020 | 3.685 | 3.685 | 3.570 | 3.680 | 2,648 | -0.08(-2.18%) |
May 20, 2020 | 3.762 | 3.762 | 3.762 | 3.762 | 176 | +0.03(+0.86%) |
May 19, 2020 | 3.590 | 3.730 | 3.590 | 3.730 | 624 | +0.08(+2.19%) |
May 18, 2020 | 3.702 | 3.775 | 3.650 | 3.650 | 929 | -0.24(-6.17%) |
May 15, 2020 | 3.672 | 3.930 | 3.672 | 3.890 | 1,100 | +0.11(+2.91%) |
May 14, 2020 | 3.770 | 3.780 | 3.770 | 3.780 | 3,107 | +0.00(+0.00%) |
May 13, 2020 | 3.960 | 3.960 | 3.780 | 3.780 | 1,681 | +0.00(+0.00%) |
May 12, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 210 | -0.10(-2.58%) |
May 11, 2020 | 3.840 | 3.880 | 3.800 | 3.880 | 1,362 | -0.06(-1.52%) |
May 08, 2020 | 3.820 | 3.940 | 3.780 | 3.940 | 5,500 | +0.13(+3.41%) |
May 07, 2020 | 3.870 | 3.870 | 3.806 | 3.810 | 1,423 | -0.05(-1.36%) |
May 06, 2020 | 3.863 | 3.863 | 3.863 | 3.863 | 255 | +0.04(+1.12%) |
May 05, 2020 | 3.820 | 3.820 | 3.820 | 32 | +0.00(+0.00%) | |
May 04, 2020 | 4.010 | 4.010 | 3.760 | 3.820 | 937 | -0.15(-3.78%) |
May 01, 2020 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.03(-0.73%) |
Apr 30, 2020 | 3.999 | 3.999 | 3.999 | 3.999 | 1,165 | -0.09(-2.21%) |
Apr 29, 2020 | 3.985 | 4.089 | 3.780 | 4.089 | 821 | -0.11(-2.52%) |
Apr 28, 2020 | 4.010 | 4.195 | 4.000 | 4.195 | 2,899 | +0.19(+4.61%) |
Apr 27, 2020 | 4.150 | 4.150 | 4.000 | 4.010 | 2,619 | +0.06(+1.52%) |
Apr 24, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | +0.40(+11.27%) |
Apr 23, 2020 | 3.570 | 3.600 | 3.550 | 3.550 | 2,284 | -0.20(-5.39%) |
Apr 22, 2020 | 4.010 | 4.010 | 3.750 | 3.752 | 4,100 | -0.26(-6.43%) |
Apr 21, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 170 | +0.21(+5.53%) |
Apr 20, 2020 | 3.750 | 3.800 | 3.560 | 3.800 | 1,851 | -0.03(-0.78%) |
Apr 17, 2020 | 4.000 | 4.340 | 3.830 | 3.830 | 6,400 | +0.03(+0.79%) |
Apr 16, 2020 | 3.800 | 3.950 | 3.800 | 3.800 | 7,249 | -0.15(-3.80%) |
Apr 15, 2020 | 3.801 | 3.954 | 3.801 | 3.950 | 2,314 | +0.48(+13.74%) |
Apr 14, 2020 | 3.473 | 3.473 | 3.473 | 92 | +0.00(+0.00%) | |
Apr 13, 2020 | 3.473 | 3.473 | 3.473 | 47 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.800 | 3.851 | 3.473 | 3.473 | 8,700 | -0.28(-7.39%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 1,831 | +0.10(+2.63%) |
Apr 07, 2020 | 3.500 | 3.807 | 3.470 | 3.654 | 3,268 | +0.18(+5.11%) |
Apr 06, 2020 | 3.560 | 3.560 | 3.476 | 3.476 | 5,096 | -0.00(-0.09%) |
Apr 03, 2020 | 3.479 | 3.479 | 3.479 | 43 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.479 | 3.479 | 3.479 | 53 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.479 | 3.479 | 3.479 | 22 | +0.00(+0.00%) | |
Mar 31, 2020 | 3.460 | 3.530 | 3.460 | 3.479 | 1,188 | +0.11(+3.25%) |
Mar 30, 2020 | 3.080 | 3.370 | 3.080 | 3.370 | 1,303 | +0.15(+4.66%) |
Mar 27, 2020 | 3.220 | 3.220 | 3.220 | 3.220 | 400 | -0.01(-0.31%) |
Mar 26, 2020 | 3.200 | 3.280 | 3.200 | 3.230 | 4,389 | +0.10(+3.19%) |
Mar 25, 2020 | 3.230 | 3.230 | 3.130 | 3.130 | 2,437 | -0.02(-0.63%) |
Mar 24, 2020 | 3.100 | 3.150 | 3.100 | 3.150 | 468 | +0.14(+4.65%) |
Mar 23, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 346 | -0.13(-4.09%) |
Mar 20, 2020 | 3.250 | 3.285 | 3.138 | 3.138 | 1,200 | -0.32(-9.29%) |
Mar 19, 2020 | 3.200 | 3.610 | 3.200 | 3.460 | 1,015 | +0.46(+15.33%) |
Mar 18, 2020 | 3.200 | 3.200 | 3.000 | 3.000 | 534 | -0.20(-6.26%) |
Mar 17, 2020 | 3.200 | 3.216 | 3.200 | 3.200 | 2,502 | +0.00(+0.01%) |
Mar 16, 2020 | 3.600 | 3.600 | 3.200 | 3.200 | 12,851 | -0.50(-13.51%) |
Mar 13, 2020 | 3.810 | 3.810 | 3.700 | 3.700 | 300 | -0.10(-2.63%) |
Mar 12, 2020 | 3.950 | 3.966 | 3.670 | 3.800 | 4,569 | -0.37(-8.81%) |
Mar 11, 2020 | 4.167 | 4.167 | 4.167 | 27 | +0.00(+0.00%) | |
Mar 10, 2020 | 4.170 | 4.170 | 4.167 | 4.167 | 1,219 | -0.03(-0.78%) |
Mar 09, 2020 | 4.440 | 4.440 | 4.200 | 4.200 | 1,841 | -0.66(-13.58%) |
Mar 06, 2020 | 4.880 | 4.905 | 4.860 | 4.860 | 3,300 | -0.02(-0.41%) |
Mar 05, 2020 | 4.880 | 4.880 | 4.880 | 4.880 | 879 | +0.00(+0.00%) |
Mar 04, 2020 | 4.890 | 5.100 | 4.880 | 4.880 | 2,499 | -0.01(-0.20%) |
Mar 03, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 207 | +0.01(+0.20%) |
Mar 02, 2020 | 5.000 | 5.000 | 4.880 | 4.880 | 1,284 | -0.13(-2.59%) |
Feb 28, 2020 | 5.039 | 5.039 | 5.000 | 5.010 | 900 | +0.01(+0.18%) |
Feb 27, 2020 | 5.000 | 5.066 | 5.000 | 5.001 | 4,552 | +0.00(+0.02%) |
Feb 26, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 789 | +0.00(+0.00%) |
Feb 25, 2020 | 5.010 | 5.010 | 5.000 | 5.000 | 6,119 | -0.13(-2.46%) |
Feb 24, 2020 | 5.126 | 5.126 | 5.126 | 97 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.126 | 5.126 | 5.126 | 5.126 | 100 | +0.06(+1.10%) |
Feb 20, 2020 | 5.070 | 5.070 | 5.070 | 5.070 | 1,439 | +0.00(+0.00%) |
Feb 19, 2020 | 5.070 | 5.070 | 5.070 | 16 | +0.00(+0.00%) | |
Feb 18, 2020 | 5.070 | 5.100 | 5.070 | 5.070 | 2,944 | -0.16(-3.06%) |
Feb 14, 2020 | 5.240 | 5.240 | 5.143 | 5.230 | 300 | +0.12(+2.34%) |
Feb 13, 2020 | 5.070 | 5.110 | 5.070 | 5.110 | 1,090 | +0.01(+0.20%) |
Feb 12, 2020 | 5.140 | 5.140 | 5.060 | 5.100 | 3,391 | +0.01(+0.15%) |
Feb 11, 2020 | 5.093 | 5.093 | 5.093 | 55 | +0.00(+0.00%) | |
Feb 10, 2020 | 5.060 | 5.093 | 5.060 | 5.093 | 1,336 | -0.03(-0.54%) |
Feb 07, 2020 | 5.120 | 5.120 | 5.120 | 155 | +0.00(+0.00%) | |
Feb 06, 2020 | 5.070 | 5.120 | 5.070 | 5.120 | 820 | -0.06(-1.07%) |
Feb 05, 2020 | 5.175 | 5.175 | 5.175 | 5.175 | 755 | -0.12(-2.28%) |
Feb 04, 2020 | 5.296 | 5.296 | 5.296 | 5.296 | 287 | +0.02(+0.30%) |
Feb 03, 2020 | 5.300 | 5.300 | 5.261 | 5.280 | 690 | +0.18(+3.53%) |
Jan 31, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | -0.23(-4.32%) |
Jan 30, 2020 | 5.330 | 5.330 | 5.330 | 41 | +0.00(+0.00%) | |
Jan 29, 2020 | 5.260 | 5.340 | 5.260 | 5.330 | 2,626 | +0.15(+2.90%) |
Jan 28, 2020 | 5.089 | 5.180 | 5.089 | 5.180 | 1,944 | +0.01(+0.19%) |
Jan 27, 2020 | 5.150 | 5.170 | 5.070 | 5.170 | 656 | -0.02(-0.39%) |
Jan 24, 2020 | 5.200 | 5.250 | 5.190 | 5.190 | 2,100 | -0.06(-1.14%) |
Jan 23, 2020 | 5.250 | 5.250 | 5.250 | 13 | +0.00(+0.00%) | |
Jan 22, 2020 | 5.250 | 5.452 | 5.220 | 5.250 | 4,531 | +0.13(+2.62%) |
Jan 21, 2020 | 5.110 | 5.116 | 5.110 | 5.116 | 2,884 | -0.11(-2.18%) |
Jan 17, 2020 | 5.240 | 5.240 | 5.120 | 5.230 | 1,100 | +0.07(+1.33%) |
Jan 16, 2020 | 5.110 | 5.189 | 5.110 | 5.161 | 2,464 | -0.01(-0.17%) |
Jan 15, 2020 | 5.141 | 5.196 | 5.141 | 5.170 | 4,922 | -0.00(-0.08%) |
Jan 14, 2020 | 5.250 | 5.250 | 5.174 | 5.174 | 293 | +0.11(+2.26%) |
Jan 13, 2020 | 5.060 | 5.060 | 5.060 | 94 | +0.00(+0.00%) | |
Jan 10, 2020 | 5.108 | 5.108 | 5.060 | 5.060 | 1,200 | -0.07(-1.37%) |
Jan 09, 2020 | 5.010 | 5.164 | 5.010 | 5.130 | 3,244 | +0.07(+1.39%) |
Jan 08, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 389 | +0.00(+0.01%) |
Jan 07, 2020 | 5.060 | 5.060 | 5.035 | 5.059 | 1,727 | +0.04(+0.79%) |
Jan 06, 2020 | 5.045 | 5.063 | 5.000 | 5.020 | 4,806 | -0.05(-0.98%) |
Jan 03, 2020 | 5.000 | 5.090 | 5.000 | 5.070 | 1,700 | +0.07(+1.39%) |
Jan 02, 2020 | 5.030 | 5.090 | 5.000 | 5.000 | 3,507 | -0.05(-1.02%) |
Dec 31, 2019 | 5.035 | 5.051 | 5.010 | 5.051 | 2,800 | +0.03(+0.51%) |
Dec 30, 2019 | 5.000 | 5.060 | 5.000 | 5.026 | 9,399 | -0.02(-0.48%) |
Dec 27, 2019 | 5.100 | 5.125 | 5.000 | 5.050 | 5,200 | -0.03(-0.49%) |
Dec 26, 2019 | 5.000 | 5.100 | 5.000 | 5.075 | 1,689 | +0.03(+0.65%) |
Dec 24, 2019 | 5.111 | 5.111 | 5.030 | 5.042 | 1,500 | -0.20(-3.77%) |
Dec 23, 2019 | 5.040 | 5.240 | 5.040 | 5.240 | 4,133 | +0.24(+4.80%) |
Dec 20, 2019 | 5.230 | 5.230 | 4.860 | 5.000 | 12,100 | -0.04(-0.79%) |
Dec 19, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 1,047 | -0.19(-3.63%) |
Dec 18, 2019 | 5.090 | 5.230 | 5.090 | 5.230 | 688 | +0.13(+2.55%) |
Dec 17, 2019 | 5.090 | 5.100 | 5.074 | 5.100 | 2,724 | -0.24(-4.49%) |
Dec 16, 2019 | 5.120 | 5.370 | 5.108 | 5.340 | 1,505 | +0.14(+2.69%) |
Dec 13, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 600 | -0.00(-0.00%) |
Dec 12, 2019 | 5.250 | 5.250 | 5.200 | 5.200 | 2,574 | -0.03(-0.61%) |
Dec 11, 2019 | 5.270 | 5.270 | 5.232 | 5.232 | 2,642 | +0.01(+0.21%) |
Dec 10, 2019 | 5.010 | 5.221 | 5.010 | 5.221 | 1,965 | +0.10(+1.98%) |
Dec 09, 2019 | 5.080 | 5.215 | 5.080 | 5.120 | 2,199 | -0.13(-2.48%) |
Dec 06, 2019 | 5.252 | 5.252 | 5.080 | 5.250 | 1,900 | +0.01(+0.19%) |
Dec 05, 2019 | 5.378 | 5.378 | 5.235 | 5.240 | 2,283 | -0.15(-2.78%) |
Dec 04, 2019 | 5.530 | 5.530 | 5.240 | 5.390 | 1,668 | +0.12(+2.27%) |
Dec 03, 2019 | 5.265 | 5.500 | 5.240 | 5.270 | 5,510 | -0.12(-2.22%) |
Dec 02, 2019 | 5.550 | 5.812 | 5.390 | 5.390 | 6,982 | -0.04(-0.74%) |
Nov 29, 2019 | 5.510 | 6.000 | 5.240 | 5.430 | 57,700 | +0.45(+9.04%) |
Nov 27, 2019 | 4.970 | 4.980 | 4.940 | 4.980 | 1,000 | +0.02(+0.40%) |
Nov 26, 2019 | 4.920 | 4.990 | 4.920 | 4.960 | 2,498 | +0.03(+0.51%) |
Nov 25, 2019 | 4.980 | 5.000 | 4.930 | 4.935 | 6,047 | -0.10(-1.89%) |
Nov 22, 2019 | 5.000 | 5.040 | 4.910 | 5.030 | 4,100 | +0.10(+2.08%) |
Nov 21, 2019 | 5.030 | 5.030 | 4.928 | 4.928 | 4,168 | +0.02(+0.43%) |
Nov 20, 2019 | 4.930 | 4.972 | 4.906 | 4.906 | 2,926 | -0.02(-0.37%) |
Nov 19, 2019 | 4.955 | 4.955 | 4.924 | 4.924 | 1,903 | -0.00(-0.01%) |
Nov 18, 2019 | 4.910 | 5.000 | 4.910 | 4.925 | 3,578 | +0.01(+0.25%) |
Nov 15, 2019 | 4.990 | 4.990 | 4.913 | 4.913 | 2,400 | +0.01(+0.26%) |
Nov 14, 2019 | 4.956 | 4.956 | 4.900 | 4.900 | 2,807 | -0.15(-2.97%) |
Nov 13, 2019 | 5.050 | 5.050 | 4.977 | 5.050 | 3,465 | +0.00(+0.00%) |
Nov 12, 2019 | 5.010 | 5.050 | 4.980 | 5.050 | 1,944 | +0.11(+2.23%) |
Nov 11, 2019 | 4.990 | 4.990 | 4.940 | 4.940 | 1,599 | +0.02(+0.41%) |
Nov 08, 2019 | 4.920 | 4.920 | 4.900 | 4.920 | 600 | +0.00(+0.00%) |
Nov 07, 2019 | 4.930 | 4.950 | 4.900 | 4.920 | 9,978 | +0.01(+0.20%) |
Nov 06, 2019 | 5.100 | 5.100 | 4.900 | 4.910 | 4,085 | -0.01(-0.26%) |
Nov 05, 2019 | 4.930 | 4.975 | 4.920 | 4.923 | 1,969 | -0.01(-0.14%) |
Nov 04, 2019 | 4.900 | 4.965 | 4.900 | 4.930 | 8,847 | -0.25(-4.83%) |
Nov 01, 2019 | 5.420 | 5.420 | 4.850 | 5.180 | 5,600 | -0.05(-0.98%) |
Oct 31, 2019 | 5.147 | 5.300 | 4.970 | 5.231 | 4,154 | +0.26(+5.25%) |
Oct 30, 2019 | 5.070 | 5.070 | 4.970 | 4.970 | 986 | -0.01(-0.20%) |
Oct 29, 2019 | 4.980 | 4.980 | 4.980 | 4.980 | 519 | -0.02(-0.36%) |
Oct 28, 2019 | 5.070 | 5.070 | 4.998 | 4.998 | 2,295 | +0.09(+1.79%) |
Oct 25, 2019 | 5.000 | 5.000 | 4.910 | 4.910 | 400 | -0.07(-1.45%) |
Oct 24, 2019 | 4.982 | 5.000 | 4.982 | 4.982 | 2,513 | +0.03(+0.69%) |
Oct 23, 2019 | 4.948 | 4.948 | 4.948 | 4.948 | 500 | +0.05(+0.98%) |
Oct 21, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 400 | +0.07(+1.36%) |
Oct 17, 2019 | 4.834 | 4.834 | 4.834 | 4.834 | 1,001 | +0.02(+0.50%) |
Oct 16, 2019 | 4.930 | 4.960 | 4.810 | 4.810 | 4,006 | -0.15(-3.02%) |
Oct 15, 2019 | 4.970 | 4.970 | 4.939 | 4.960 | 994 | +0.17(+3.55%) |
Oct 14, 2019 | 4.830 | 4.833 | 4.790 | 4.790 | 3,412 | -0.16(-3.23%) |
Oct 11, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.10(+2.08%) |
Oct 10, 2019 | 4.849 | 4.849 | 4.849 | 50 | +0.00(+0.00%) | |
Oct 09, 2019 | 4.849 | 4.849 | 4.849 | 4.849 | 940 | -0.10(-2.03%) |
Oct 08, 2019 | 4.950 | 4.950 | 4.950 | 22 | +0.00(+0.00%) | |
Oct 07, 2019 | 4.950 | 4.950 | 4.950 | 53 | +0.00(+0.00%) | |
Oct 04, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.01(+0.20%) |
Oct 02, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 171 | +0.10(+2.08%) |
Sep 30, 2019 | 4.840 | 4.840 | 4.840 | 4.840 | 1,025 | +0.02(+0.40%) |
Sep 27, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | -0.11(-2.23%) |
Sep 26, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 106 | +0.03(+0.61%) |
Sep 25, 2019 | 4.900 | 4.900 | 4.900 | 2 | +0.00(+0.00%) | |
Sep 24, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 201 | +0.02(+0.36%) |
Sep 23, 2019 | 4.950 | 4.950 | 4.882 | 4.882 | 701 | -0.07(-1.37%) |
Sep 20, 2019 | 4.860 | 4.950 | 4.860 | 4.950 | 1,500 | +0.09(+1.87%) |
Sep 19, 2019 | 4.859 | 4.859 | 4.859 | 4.859 | 1,099 | -0.06(-1.21%) |
Sep 18, 2019 | 4.950 | 4.950 | 4.919 | 4.919 | 1,501 | +0.02(+0.38%) |
Sep 17, 2019 | 4.900 | 4.900 | 4.900 | 3 | +0.00(+0.00%) | |
Sep 16, 2019 | 4.900 | 4.900 | 4.900 | 12 | +0.00(+0.00%) | |
Sep 13, 2019 | 4.960 | 4.960 | 4.900 | 4.900 | 1,300 | -0.02(-0.41%) |
Sep 12, 2019 | 4.930 | 4.930 | 4.920 | 4.920 | 401 | +0.05(+0.94%) |
Sep 11, 2019 | 4.850 | 4.990 | 4.850 | 4.874 | 3,546 | -0.01(-0.22%) |
Sep 09, 2019 | 4.885 | 4.885 | 4.885 | 0 | -0.12(-2.30%) | |
Sep 06, 2019 | 5.140 | 5.140 | 4.946 | 5.000 | 4,700 | +0.06(+1.21%) |
Sep 05, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 1,371 | -0.04(-0.80%) |
Sep 04, 2019 | 4.980 | 4.980 | 4.980 | 52 | +0.00(+0.00%) | |
Sep 03, 2019 | 4.980 | 4.980 | 4.980 | 4 | +0.00(+0.00%) | |
Aug 30, 2019 | 5.130 | 5.200 | 4.970 | 4.980 | 10,700 | -0.06(-1.19%) |
Aug 29, 2019 | 4.920 | 5.040 | 4.860 | 5.040 | 2,210 | +0.10(+2.02%) |
Aug 28, 2019 | 5.010 | 5.010 | 4.940 | 4.940 | 5,765 | -0.15(-2.95%) |
Aug 27, 2019 | 5.090 | 5.090 | 5.090 | 5.090 | 501 | +0.01(+0.20%) |
Aug 26, 2019 | 5.020 | 5.090 | 5.020 | 5.080 | 3,560 | -0.13(-2.41%) |
Aug 23, 2019 | 5.205 | 5.205 | 5.205 | 239 | +0.00(+0.00%) | |
Aug 22, 2019 | 5.205 | 5.205 | 5.205 | 5.205 | 300 | +0.06(+1.07%) |
Aug 19, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.16(-3.06%) | |
Aug 16, 2019 | 5.313 | 5.313 | 5.313 | 5.313 | 100 | +0.29(+5.83%) |
Aug 15, 2019 | 5.020 | 5.020 | 5.020 | 5.020 | 200 | -0.28(-5.28%) |
Aug 14, 2019 | 5.270 | 5.300 | 5.260 | 5.300 | 3,500 | -0.22(-3.99%) |
Aug 13, 2019 | 5.520 | 5.520 | 5.520 | 20 | +0.00(+0.00%) | |
Aug 12, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 110 | +0.00(+0.00%) |
Aug 09, 2019 | 5.550 | 5.550 | 5.520 | 5.520 | 400 | +0.18(+3.37%) |
Aug 08, 2019 | 5.350 | 5.350 | 5.340 | 5.340 | 548 | -0.01(-0.19%) |
Aug 06, 2019 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 5.350 | 5.350 | 5.350 | 70 | +0.00(+0.00%) | |
Aug 02, 2019 | 5.350 | 5.350 | 5.350 | 25 | +0.00(+0.00%) | |
Aug 01, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 255 | -0.14(-2.55%) |
Jul 31, 2019 | 5.490 | 5.490 | 5.481 | 5.490 | 2,850 | -0.02(-0.36%) |
Jul 30, 2019 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 | +0.00(+0.00%) |
Jul 29, 2019 | 5.640 | 5.640 | 5.510 | 5.510 | 1,708 | -0.18(-3.16%) |
Jul 26, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | +0.04(+0.71%) |
Jul 25, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 271 | -0.04(-0.70%) |
Jul 24, 2019 | 5.660 | 5.690 | 5.660 | 5.690 | 236 | +0.04(+0.71%) |
Jul 23, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 773 | +0.00(+0.00%) |
Jul 22, 2019 | 5.670 | 5.670 | 5.650 | 5.650 | 276 | -0.04(-0.67%) |
Jul 18, 2019 | 5.688 | 5.688 | 5.688 | 0 | -0.30(-5.04%) | |
Jul 16, 2019 | 5.990 | 5.990 | 5.990 | 0 | +0.34(+6.02%) | |
Jul 12, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.14(-2.44%) | |
Jul 11, 2019 | 5.700 | 5.829 | 5.700 | 5.791 | 410 | -0.04(-0.66%) |
Jul 10, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 300 | -0.04(-0.68%) |
Jul 09, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 402 | +0.18(+3.19%) |
Jul 08, 2019 | 5.688 | 5.688 | 5.688 | 7 | +0.00(+0.00%) | |
Jul 05, 2019 | 5.700 | 5.700 | 5.650 | 5.688 | 700 | -0.01(-0.25%) |
Jul 01, 2019 | 5.703 | 5.703 | 5.703 | 0 | -0.01(-0.13%) | |
Jun 28, 2019 | 5.710 | 5.710 | 5.710 | 5 | +0.00(+0.00%) | |
Jun 27, 2019 | 5.710 | 5.710 | 5.710 | 1 | +0.00(+0.00%) | |
Jun 26, 2019 | 5.860 | 5.890 | 5.710 | 5.710 | 15,673 | -0.02(-0.35%) |
Jun 25, 2019 | 5.840 | 5.840 | 5.730 | 5.730 | 623 | -0.01(-0.15%) |
Jun 21, 2019 | 5.739 | 5.739 | 5.739 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 5.700 | 5.739 | 5.700 | 5.739 | 957 | -0.05(-0.82%) |
Jun 19, 2019 | 5.900 | 5.900 | 5.786 | 5.786 | 1,716 | -0.02(-0.26%) |
Jun 18, 2019 | 5.801 | 5.801 | 5.801 | 91 | +0.00(+0.00%) | |
Jun 17, 2019 | 5.828 | 5.828 | 5.800 | 5.801 | 707 | -0.12(-2.01%) |
Jun 14, 2019 | 5.940 | 5.940 | 5.650 | 5.920 | 3,900 | -0.07(-1.17%) |
Jun 13, 2019 | 5.950 | 5.990 | 5.950 | 5.990 | 471 | +0.01(+0.17%) |
Jun 12, 2019 | 5.970 | 5.980 | 5.970 | 5.980 | 757 | +0.13(+2.22%) |
Jun 11, 2019 | 5.800 | 5.850 | 5.780 | 5.850 | 1,856 | -0.10(-1.68%) |
Jun 07, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.16(+2.78%) | |
Jun 05, 2019 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 5.760 | 5.789 | 5.760 | 5.789 | 1,598 | +0.02(+0.32%) |