Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.140 | 4.176 | 4.010 | 4.090 | 11,500 | -0.06(-1.45%) |
May 28, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 4,703 | +0.00(+0.00%) |
May 27, 2020 | 4.080 | 4.150 | 4.070 | 4.150 | 3,539 | +0.15(+3.75%) |
May 26, 2020 | 4.340 | 4.680 | 3.730 | 4.000 | 53,210 | -0.34(-7.83%) |
May 22, 2020 | 4.320 | 4.340 | 4.110 | 4.340 | 19,400 | +0.04(+0.93%) |
May 21, 2020 | 4.400 | 4.550 | 4.280 | 4.300 | 30,273 | -0.20(-4.44%) |
May 20, 2020 | 4.380 | 4.500 | 4.300 | 4.500 | 2,494 | +0.20(+4.65%) |
May 19, 2020 | 4.260 | 4.380 | 4.260 | 4.300 | 4,191 | -0.01(-0.23%) |
May 18, 2020 | 4.250 | 4.375 | 4.250 | 4.310 | 5,639 | +0.10(+2.38%) |
May 15, 2020 | 4.250 | 4.320 | 4.210 | 4.210 | 22,900 | -0.08(-1.86%) |
May 14, 2020 | 4.270 | 4.370 | 4.230 | 4.290 | 7,168 | -0.11(-2.50%) |
May 13, 2020 | 4.400 | 4.400 | 4.290 | 4.400 | 8,211 | +0.02(+0.46%) |
May 12, 2020 | 4.350 | 4.380 | 4.250 | 4.380 | 30,395 | +0.12(+2.82%) |
May 11, 2020 | 4.400 | 4.430 | 4.252 | 4.260 | 19,660 | -0.09(-2.07%) |
May 08, 2020 | 4.340 | 4.470 | 4.340 | 4.350 | 5,800 | +0.00(+0.00%) |
May 07, 2020 | 4.310 | 4.490 | 4.285 | 4.350 | 16,693 | +0.00(+0.00%) |
May 06, 2020 | 4.280 | 4.450 | 4.140 | 4.350 | 70,080 | +0.12(+2.77%) |
May 05, 2020 | 4.170 | 4.300 | 4.150 | 4.233 | 11,061 | -0.02(-0.54%) |
May 04, 2020 | 4.190 | 4.290 | 4.030 | 4.256 | 3,993 | -0.14(-3.28%) |
May 01, 2020 | 4.510 | 4.510 | 4.310 | 4.400 | 17,900 | -0.23(-4.97%) |
Apr 30, 2020 | 4.791 | 4.816 | 4.600 | 4.630 | 6,318 | -0.27(-5.51%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.900 | 75,092 | +0.90(+22.50%) |
Apr 28, 2020 | 3.830 | 4.130 | 3.820 | 4.000 | 81,716 | +0.41(+11.42%) |
Apr 27, 2020 | 3.560 | 3.710 | 3.500 | 3.590 | 15,766 | +0.03(+0.84%) |
Apr 24, 2020 | 3.360 | 3.660 | 3.360 | 3.560 | 32,500 | +0.20(+5.95%) |
Apr 23, 2020 | 3.970 | 4.050 | 3.150 | 3.360 | 163,039 | -0.64(-16.00%) |
Apr 22, 2020 | 3.950 | 4.055 | 3.910 | 4.000 | 42,449 | +0.08(+1.91%) |
Apr 21, 2020 | 3.853 | 3.990 | 3.850 | 3.925 | 11,127 | -0.06(-1.38%) |
Apr 20, 2020 | 3.900 | 3.990 | 3.897 | 3.980 | 3,359 | -0.01(-0.25%) |
Apr 17, 2020 | 3.910 | 3.990 | 3.820 | 3.990 | 24,900 | +0.17(+4.45%) |
Apr 16, 2020 | 3.980 | 3.980 | 3.810 | 3.820 | 6,496 | -0.15(-3.78%) |
Apr 15, 2020 | 3.880 | 3.980 | 3.810 | 3.970 | 7,568 | +0.02(+0.51%) |
Apr 14, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 37,623 | -0.09(-2.23%) |
Apr 13, 2020 | 4.390 | 4.390 | 3.820 | 4.040 | 48,884 | -0.36(-8.18%) |
Apr 09, 2020 | 3.180 | 4.420 | 3.010 | 4.400 | 128,100 | +1.38(+45.70%) |
Apr 08, 2020 | 2.850 | 3.070 | 2.770 | 3.020 | 19,205 | +0.17(+5.96%) |
Apr 07, 2020 | 3.070 | 3.070 | 2.760 | 2.850 | 38,460 | -0.10(-3.39%) |
Apr 06, 2020 | 2.960 | 3.150 | 2.900 | 2.950 | 4,786 | +0.14(+4.98%) |
Apr 03, 2020 | 2.850 | 2.850 | 2.610 | 2.810 | 7,000 | -0.28(-9.06%) |
Apr 02, 2020 | 3.120 | 3.120 | 2.870 | 3.090 | 4,953 | -0.04(-1.28%) |
Apr 01, 2020 | 3.050 | 3.161 | 2.820 | 3.130 | 3,642 | +0.22(+7.56%) |
Mar 31, 2020 | 2.880 | 2.940 | 2.790 | 2.910 | 6,396 | +0.12(+4.30%) |
Mar 30, 2020 | 2.710 | 2.960 | 2.590 | 2.790 | 14,527 | +0.02(+0.71%) |
Mar 27, 2020 | 2.930 | 3.070 | 2.710 | 2.770 | 43,800 | +0.00(+0.01%) |
Mar 26, 2020 | 2.730 | 3.230 | 2.637 | 2.770 | 113,428 | +0.18(+6.95%) |
Mar 25, 2020 | 2.785 | 2.859 | 2.560 | 2.590 | 77,926 | -0.01(-0.38%) |
Mar 24, 2020 | 2.770 | 2.900 | 2.550 | 2.600 | 29,438 | -0.10(-3.70%) |
Mar 23, 2020 | 2.870 | 2.870 | 2.510 | 2.700 | 34,634 | -0.05(-1.82%) |
Mar 20, 2020 | 2.870 | 3.545 | 2.750 | 2.750 | 14,800 | -0.13(-4.51%) |
Mar 19, 2020 | 3.060 | 3.770 | 2.870 | 2.880 | 69,497 | -0.47(-13.90%) |
Mar 18, 2020 | 3.160 | 3.424 | 2.950 | 3.345 | 66,513 | +0.20(+6.19%) |
Mar 17, 2020 | 3.732 | 3.732 | 2.700 | 3.150 | 107,203 | -0.38(-10.76%) |
Mar 16, 2020 | 3.780 | 4.000 | 3.510 | 3.530 | 23,458 | -0.56(-13.69%) |
Mar 13, 2020 | 4.615 | 4.615 | 3.795 | 4.090 | 41,900 | -0.03(-0.73%) |
Mar 12, 2020 | 4.490 | 4.535 | 3.560 | 4.120 | 27,223 | -0.24(-5.50%) |
Mar 11, 2020 | 4.390 | 4.900 | 4.200 | 4.360 | 17,729 | -0.29(-6.24%) |
Mar 10, 2020 | 4.250 | 4.700 | 4.250 | 4.650 | 36,831 | +0.44(+10.45%) |
Mar 09, 2020 | 4.320 | 4.640 | 4.150 | 4.210 | 13,253 | -0.17(-3.88%) |
Mar 06, 2020 | 4.250 | 4.670 | 4.020 | 4.380 | 32,400 | +0.10(+2.34%) |
Mar 05, 2020 | 4.269 | 4.297 | 4.100 | 4.280 | 22,253 | -0.03(-0.70%) |
Mar 04, 2020 | 4.300 | 4.380 | 4.080 | 4.310 | 20,846 | -0.06(-1.26%) |
Mar 03, 2020 | 4.600 | 4.600 | 4.270 | 4.365 | 31,466 | -0.17(-3.64%) |
Mar 02, 2020 | 4.720 | 4.776 | 4.500 | 4.530 | 45,119 | -0.14(-3.00%) |
Feb 28, 2020 | 5.000 | 5.000 | 4.475 | 4.670 | 39,600 | -0.40(-7.89%) |
Feb 27, 2020 | 5.050 | 5.140 | 4.690 | 5.070 | 47,011 | +0.02(+0.40%) |
Feb 26, 2020 | 5.141 | 5.141 | 5.050 | 5.050 | 1,977 | +0.00(+0.00%) |
Feb 25, 2020 | 5.070 | 5.280 | 5.050 | 5.050 | 39,221 | -0.12(-2.32%) |
Feb 24, 2020 | 5.360 | 5.379 | 5.170 | 5.170 | 24,368 | -0.26(-4.79%) |
Feb 21, 2020 | 5.350 | 5.450 | 5.350 | 5.430 | 22,900 | +0.11(+2.07%) |
Feb 20, 2020 | 5.630 | 5.656 | 5.300 | 5.320 | 145,752 | -0.38(-6.67%) |
Feb 19, 2020 | 5.802 | 5.802 | 5.630 | 5.700 | 8,563 | -0.15(-2.56%) |
Feb 18, 2020 | 5.820 | 5.950 | 5.700 | 5.850 | 4,283 | -0.12(-2.01%) |
Feb 14, 2020 | 5.970 | 6.090 | 5.860 | 5.970 | 9,500 | +0.00(+0.00%) |
Feb 13, 2020 | 5.890 | 6.160 | 5.779 | 5.970 | 13,085 | -0.05(-0.83%) |
Feb 12, 2020 | 6.010 | 6.020 | 6.010 | 6.020 | 882 | +0.01(+0.17%) |
Feb 11, 2020 | 5.940 | 6.093 | 5.840 | 6.010 | 3,260 | -0.05(-0.83%) |
Feb 10, 2020 | 5.781 | 6.060 | 5.730 | 6.060 | 17,873 | +0.33(+5.76%) |
Feb 07, 2020 | 5.750 | 5.880 | 5.590 | 5.730 | 9,000 | -0.17(-2.88%) |
Feb 06, 2020 | 5.610 | 5.900 | 5.610 | 5.900 | 1,080 | +0.01(+0.20%) |
Feb 05, 2020 | 5.862 | 6.100 | 5.780 | 5.888 | 7,138 | +0.29(+5.15%) |
Feb 04, 2020 | 5.620 | 5.879 | 5.590 | 5.600 | 14,880 | -0.02(-0.36%) |
Feb 03, 2020 | 5.800 | 5.809 | 5.620 | 5.620 | 4,756 | -0.19(-3.27%) |
Jan 31, 2020 | 6.030 | 6.090 | 5.690 | 5.810 | 15,600 | -0.15(-2.52%) |
Jan 30, 2020 | 6.100 | 6.100 | 5.909 | 5.960 | 9,242 | -0.14(-2.30%) |
Jan 29, 2020 | 6.070 | 6.100 | 6.000 | 6.100 | 5,821 | -0.00(-0.03%) |
Jan 28, 2020 | 6.043 | 6.102 | 6.031 | 6.102 | 1,841 | +0.04(+0.69%) |
Jan 27, 2020 | 6.020 | 6.250 | 5.980 | 6.060 | 5,726 | -0.11(-1.78%) |
Jan 24, 2020 | 6.150 | 6.234 | 6.053 | 6.170 | 8,000 | +0.00(+0.00%) |
Jan 23, 2020 | 6.160 | 6.250 | 6.101 | 6.170 | 19,976 | +0.00(+0.05%) |
Jan 22, 2020 | 6.154 | 6.250 | 6.122 | 6.167 | 9,149 | -0.04(-0.70%) |
Jan 21, 2020 | 6.470 | 6.470 | 5.850 | 6.210 | 101,683 | -0.47(-7.04%) |
Jan 17, 2020 | 6.670 | 6.780 | 6.670 | 6.680 | 3,300 | -0.03(-0.45%) |
Jan 16, 2020 | 6.490 | 6.990 | 6.370 | 6.710 | 24,805 | +0.35(+5.50%) |
Jan 15, 2020 | 6.410 | 6.500 | 6.340 | 6.360 | 11,841 | -0.05(-0.78%) |
Jan 14, 2020 | 6.490 | 6.490 | 6.323 | 6.410 | 9,096 | -0.09(-1.36%) |
Jan 13, 2020 | 6.500 | 6.540 | 6.220 | 6.499 | 17,668 | +0.07(+1.07%) |
Jan 10, 2020 | 6.370 | 6.470 | 6.080 | 6.430 | 17,300 | +0.05(+0.78%) |
Jan 09, 2020 | 6.350 | 6.490 | 6.230 | 6.380 | 38,071 | +0.07(+1.11%) |
Jan 08, 2020 | 6.230 | 6.320 | 6.060 | 6.310 | 13,108 | +0.10(+1.63%) |
Jan 07, 2020 | 6.240 | 6.250 | 5.880 | 6.209 | 11,988 | +0.03(+0.47%) |
Jan 06, 2020 | 6.070 | 6.250 | 5.807 | 6.180 | 21,157 | +0.13(+2.23%) |
Jan 03, 2020 | 5.700 | 6.178 | 5.700 | 6.045 | 14,700 | +0.32(+5.65%) |
Jan 02, 2020 | 5.440 | 5.750 | 5.440 | 5.722 | 40,809 | +0.28(+5.18%) |
Dec 31, 2019 | 5.450 | 5.500 | 5.420 | 5.440 | 14,700 | +0.00(+0.00%) |
Dec 30, 2019 | 5.460 | 5.500 | 5.440 | 5.440 | 48,237 | -0.01(-0.18%) |
Dec 27, 2019 | 5.550 | 5.550 | 5.450 | 5.450 | 12,000 | -0.10(-1.80%) |
Dec 26, 2019 | 5.460 | 5.580 | 5.460 | 5.550 | 5,994 | +0.04(+0.67%) |
Dec 24, 2019 | 5.477 | 5.513 | 5.440 | 5.513 | 1,400 | -0.01(-0.13%) |
Dec 23, 2019 | 5.441 | 5.520 | 5.332 | 5.520 | 21,842 | -0.03(-0.54%) |
Dec 20, 2019 | 5.440 | 5.550 | 5.290 | 5.550 | 14,200 | +0.15(+2.78%) |
Dec 19, 2019 | 5.371 | 5.480 | 5.310 | 5.400 | 9,180 | -0.04(-0.81%) |
Dec 18, 2019 | 5.410 | 5.550 | 5.400 | 5.444 | 1,903 | -0.14(-2.44%) |
Dec 17, 2019 | 5.500 | 5.580 | 5.400 | 5.580 | 3,493 | +0.18(+3.33%) |
Dec 16, 2019 | 5.340 | 5.536 | 5.340 | 5.400 | 12,413 | +0.02(+0.39%) |
Dec 13, 2019 | 5.290 | 5.379 | 5.290 | 5.379 | 12,500 | +0.08(+1.49%) |
Dec 12, 2019 | 5.270 | 5.531 | 5.270 | 5.300 | 11,575 | -0.02(-0.38%) |
Dec 11, 2019 | 5.373 | 5.373 | 5.320 | 5.320 | 9,977 | -0.02(-0.38%) |
Dec 10, 2019 | 5.320 | 5.340 | 5.320 | 5.340 | 3,620 | +0.02(+0.38%) |
Dec 09, 2019 | 5.380 | 5.410 | 5.320 | 5.320 | 37,301 | -0.09(-1.66%) |
Dec 06, 2019 | 5.560 | 5.560 | 5.410 | 5.410 | 9,300 | +0.00(+0.00%) |
Dec 05, 2019 | 5.550 | 5.570 | 5.410 | 5.410 | 1,679 | -0.14(-2.52%) |
Dec 04, 2019 | 5.560 | 5.590 | 5.500 | 5.550 | 6,899 | -0.05(-0.89%) |
Dec 03, 2019 | 5.530 | 5.600 | 5.500 | 5.600 | 1,076 | +0.02(+0.36%) |
Dec 02, 2019 | 5.590 | 5.590 | 5.514 | 5.580 | 3,058 | -0.01(-0.16%) |
Nov 29, 2019 | 5.589 | 5.589 | 5.589 | 5.589 | 200 | +0.01(+0.16%) |
Nov 27, 2019 | 5.560 | 5.590 | 5.560 | 5.580 | 3,600 | +0.02(+0.36%) |
Nov 26, 2019 | 5.510 | 5.560 | 5.490 | 5.560 | 2,147 | -0.05(-0.89%) |
Nov 25, 2019 | 5.600 | 5.610 | 5.372 | 5.610 | 5,480 | +0.09(+1.63%) |
Nov 22, 2019 | 5.820 | 5.820 | 5.520 | 5.520 | 17,200 | -0.29(-4.99%) |
Nov 21, 2019 | 5.880 | 6.100 | 5.810 | 5.810 | 5,202 | -0.06(-1.02%) |
Nov 20, 2019 | 5.980 | 6.240 | 5.870 | 5.870 | 11,471 | -0.10(-1.76%) |
Nov 19, 2019 | 5.811 | 5.990 | 5.811 | 5.975 | 5,441 | +0.12(+2.14%) |
Nov 18, 2019 | 5.940 | 5.960 | 5.810 | 5.850 | 3,064 | -0.11(-1.85%) |
Nov 15, 2019 | 6.110 | 6.126 | 5.960 | 5.960 | 2,600 | -0.16(-2.61%) |
Nov 14, 2019 | 6.150 | 6.150 | 6.100 | 6.120 | 1,481 | -0.04(-0.65%) |
Nov 13, 2019 | 6.190 | 6.190 | 6.160 | 6.160 | 911 | -0.06(-0.96%) |
Nov 12, 2019 | 6.170 | 6.220 | 6.150 | 6.220 | 3,251 | -0.01(-0.16%) |
Nov 11, 2019 | 6.187 | 6.230 | 6.187 | 6.230 | 11,503 | +0.00(+0.00%) |
Nov 08, 2019 | 6.150 | 6.230 | 6.150 | 6.230 | 4,200 | -0.01(-0.11%) |
Nov 07, 2019 | 6.200 | 6.237 | 6.200 | 6.237 | 792 | +0.03(+0.44%) |
Nov 06, 2019 | 6.168 | 6.210 | 6.168 | 6.209 | 9,973 | -0.02(-0.27%) |
Nov 05, 2019 | 6.150 | 6.240 | 6.150 | 6.226 | 9,020 | +0.13(+2.07%) |
Nov 04, 2019 | 5.970 | 6.100 | 5.970 | 6.100 | 2,109 | +0.13(+2.18%) |
Nov 01, 2019 | 5.994 | 6.000 | 5.929 | 5.970 | 7,700 | -0.02(-0.25%) |
Oct 31, 2019 | 5.950 | 6.020 | 5.950 | 5.985 | 2,259 | -0.03(-0.58%) |
Oct 30, 2019 | 6.111 | 6.111 | 5.937 | 6.020 | 4,401 | -0.10(-1.63%) |
Oct 29, 2019 | 6.250 | 6.250 | 6.120 | 6.120 | 19,121 | -0.17(-2.70%) |
Oct 28, 2019 | 6.120 | 6.300 | 6.120 | 6.290 | 6,907 | +0.20(+3.20%) |
Oct 25, 2019 | 6.088 | 6.150 | 6.050 | 6.095 | 5,500 | +0.00(+0.08%) |
Oct 24, 2019 | 6.041 | 6.090 | 6.010 | 6.090 | 6,610 | +0.10(+1.67%) |
Oct 23, 2019 | 6.100 | 6.100 | 5.986 | 5.990 | 2,156 | +0.01(+0.17%) |
Oct 22, 2019 | 5.912 | 6.040 | 5.912 | 5.980 | 919 | +0.00(+0.00%) |
Oct 21, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 267 | +0.00(+0.04%) |
Oct 18, 2019 | 5.970 | 6.000 | 5.952 | 5.978 | 5,900 | -0.05(-0.86%) |
Oct 17, 2019 | 5.981 | 6.030 | 5.981 | 6.029 | 854 | -0.01(-0.18%) |
Oct 16, 2019 | 5.950 | 6.040 | 5.870 | 6.040 | 5,274 | +0.04(+0.67%) |
Oct 15, 2019 | 5.970 | 6.000 | 5.970 | 6.000 | 930 | +0.10(+1.69%) |
Oct 14, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 902 | +0.01(+0.22%) |
Oct 11, 2019 | 5.890 | 5.980 | 5.850 | 5.887 | 14,900 | +0.04(+0.64%) |
Oct 10, 2019 | 5.950 | 6.019 | 5.760 | 5.850 | 9,217 | -0.09(-1.52%) |
Oct 09, 2019 | 5.929 | 6.150 | 5.929 | 5.940 | 17,445 | -0.03(-0.50%) |
Oct 08, 2019 | 5.940 | 5.970 | 5.940 | 5.970 | 1,587 | -0.02(-0.33%) |
Oct 07, 2019 | 5.903 | 6.150 | 5.903 | 5.990 | 1,992 | -0.01(-0.17%) |
Oct 04, 2019 | 6.105 | 6.105 | 6.000 | 6.000 | 4,500 | -0.09(-1.48%) |
Oct 03, 2019 | 5.990 | 6.090 | 5.880 | 6.090 | 6,384 | +0.10(+1.67%) |
Oct 02, 2019 | 6.120 | 6.290 | 5.990 | 5.990 | 17,136 | -0.09(-1.48%) |
Oct 01, 2019 | 6.310 | 6.310 | 5.937 | 6.080 | 27,613 | -0.27(-4.25%) |
Sep 30, 2019 | 6.090 | 6.480 | 5.920 | 6.350 | 22,725 | +0.33(+5.48%) |
Sep 27, 2019 | 5.710 | 6.620 | 5.710 | 6.020 | 63,100 | +0.08(+1.35%) |
Sep 26, 2019 | 5.810 | 5.940 | 5.658 | 5.940 | 9,439 | +0.15(+2.59%) |
Sep 25, 2019 | 5.810 | 6.000 | 5.790 | 5.790 | 11,243 | +0.09(+1.58%) |
Sep 24, 2019 | 5.880 | 5.940 | 5.700 | 5.700 | 66,570 | -0.03(-0.56%) |
Sep 23, 2019 | 5.820 | 5.820 | 5.732 | 5.732 | 1,551 | +0.10(+1.82%) |
Sep 20, 2019 | 5.720 | 5.800 | 5.630 | 5.630 | 21,900 | -0.22(-3.76%) |
Sep 19, 2019 | 5.710 | 5.860 | 5.520 | 5.850 | 7,080 | +0.15(+2.63%) |
Sep 18, 2019 | 5.600 | 5.720 | 5.600 | 5.700 | 1,201 | -0.10(-1.72%) |
Sep 17, 2019 | 5.600 | 5.800 | 5.570 | 5.800 | 2,462 | +0.10(+1.75%) |
Sep 16, 2019 | 5.740 | 5.740 | 5.620 | 5.700 | 5,166 | +0.03(+0.53%) |
Sep 13, 2019 | 5.770 | 5.800 | 5.638 | 5.670 | 5,100 | -0.04(-0.70%) |
Sep 12, 2019 | 5.630 | 5.800 | 5.610 | 5.710 | 4,668 | -0.05(-0.87%) |
Sep 11, 2019 | 5.697 | 5.783 | 5.620 | 5.760 | 9,511 | +0.15(+2.67%) |
Sep 10, 2019 | 5.541 | 5.620 | 5.541 | 5.610 | 7,128 | -0.01(-0.18%) |
Sep 09, 2019 | 5.400 | 5.620 | 5.381 | 5.620 | 29,009 | +0.28(+5.24%) |
Sep 06, 2019 | 5.150 | 5.670 | 5.120 | 5.340 | 52,600 | +0.24(+4.71%) |
Sep 05, 2019 | 5.090 | 5.210 | 5.085 | 5.100 | 18,861 | -0.01(-0.20%) |
Sep 04, 2019 | 5.142 | 5.142 | 5.020 | 5.110 | 19,206 | +0.05(+0.99%) |
Sep 03, 2019 | 5.060 | 5.060 | 5.010 | 5.060 | 16,342 | -0.04(-0.78%) |
Aug 30, 2019 | 5.070 | 5.100 | 5.020 | 5.100 | 8,100 | +0.05(+0.99%) |
Aug 29, 2019 | 5.030 | 5.100 | 5.030 | 5.050 | 13,942 | +0.03(+0.60%) |
Aug 28, 2019 | 5.058 | 5.180 | 5.018 | 5.020 | 34,152 | -0.07(-1.38%) |
Aug 27, 2019 | 5.350 | 5.350 | 5.070 | 5.090 | 13,844 | -0.31(-5.74%) |
Aug 26, 2019 | 5.100 | 5.400 | 4.880 | 5.400 | 74,834 | +0.17(+3.25%) |
Aug 23, 2019 | 5.080 | 5.250 | 5.080 | 5.230 | 19,900 | +0.00(+0.00%) |
Aug 22, 2019 | 5.250 | 5.250 | 5.190 | 5.230 | 7,185 | -0.01(-0.19%) |
Aug 21, 2019 | 5.199 | 5.260 | 5.168 | 5.240 | 22,995 | +0.09(+1.75%) |
Aug 20, 2019 | 5.210 | 5.219 | 5.130 | 5.150 | 17,558 | -0.11(-2.09%) |
Aug 19, 2019 | 5.210 | 5.500 | 5.180 | 5.260 | 12,479 | -0.01(-0.26%) |
Aug 16, 2019 | 5.380 | 5.485 | 5.144 | 5.274 | 40,600 | +0.08(+1.61%) |
Aug 15, 2019 | 5.240 | 5.247 | 5.070 | 5.190 | 5,101 | -0.12(-2.26%) |
Aug 14, 2019 | 5.276 | 5.466 | 5.170 | 5.310 | 23,587 | -0.04(-0.75%) |
Aug 13, 2019 | 5.440 | 5.440 | 5.234 | 5.350 | 23,339 | -0.17(-3.13%) |
Aug 12, 2019 | 5.510 | 5.523 | 5.212 | 5.523 | 27,078 | -0.10(-1.81%) |
Aug 09, 2019 | 5.722 | 5.840 | 5.625 | 5.625 | 16,000 | +0.08(+1.35%) |
Aug 08, 2019 | 5.570 | 5.700 | 5.460 | 5.550 | 22,071 | -0.04(-0.72%) |
Aug 07, 2019 | 4.920 | 5.600 | 4.920 | 5.590 | 39,817 | +0.69(+14.08%) |
Aug 06, 2019 | 4.970 | 4.970 | 4.830 | 4.900 | 66,404 | -0.01(-0.20%) |
Aug 05, 2019 | 4.930 | 4.951 | 4.900 | 4.910 | 14,245 | -0.07(-1.41%) |
Aug 02, 2019 | 4.970 | 5.010 | 4.970 | 4.980 | 600 | +0.05(+1.01%) |
Aug 01, 2019 | 4.950 | 5.020 | 4.930 | 4.930 | 9,611 | +0.00(+0.00%) |
Jul 31, 2019 | 4.990 | 5.030 | 4.930 | 4.930 | 9,613 | +0.00(+0.00%) |
Jul 30, 2019 | 5.040 | 5.040 | 4.930 | 4.930 | 6,779 | -0.01(-0.20%) |
Jul 29, 2019 | 4.994 | 5.020 | 4.930 | 4.940 | 9,050 | +0.01(+0.20%) |
Jul 26, 2019 | 4.980 | 4.990 | 4.930 | 4.930 | 58,700 | -0.04(-0.90%) |
Jul 25, 2019 | 4.950 | 4.990 | 4.940 | 4.975 | 25,907 | +0.00(+0.10%) |
Jul 24, 2019 | 4.990 | 5.185 | 4.960 | 4.970 | 84,502 | -0.01(-0.20%) |
Jul 23, 2019 | 5.094 | 5.094 | 4.980 | 4.980 | 2,135 | +0.00(+0.00%) |
Jul 22, 2019 | 4.980 | 5.010 | 4.980 | 4.980 | 14,423 | +0.00(+0.00%) |
Jul 19, 2019 | 4.985 | 5.050 | 4.960 | 4.980 | 4,000 | +0.00(+0.00%) |
Jul 18, 2019 | 5.120 | 5.140 | 4.960 | 4.980 | 15,016 | +0.02(+0.40%) |
Jul 17, 2019 | 5.250 | 5.250 | 4.950 | 4.960 | 17,050 | +0.03(+0.61%) |
Jul 16, 2019 | 4.978 | 4.978 | 4.930 | 4.930 | 13,006 | -0.03(-0.60%) |
Jul 15, 2019 | 5.000 | 5.000 | 4.950 | 4.960 | 17,830 | -0.02(-0.40%) |
Jul 12, 2019 | 5.093 | 5.145 | 4.970 | 4.980 | 14,100 | -0.06(-1.19%) |
Jul 11, 2019 | 5.040 | 5.100 | 5.030 | 5.040 | 3,229 | -0.02(-0.40%) |
Jul 10, 2019 | 4.970 | 5.090 | 4.970 | 5.060 | 11,305 | +0.07(+1.40%) |
Jul 09, 2019 | 5.020 | 5.040 | 4.970 | 4.990 | 21,002 | -0.05(-0.99%) |
Jul 08, 2019 | 5.090 | 5.090 | 5.010 | 5.040 | 11,690 | -0.05(-0.98%) |
Jul 05, 2019 | 5.045 | 5.090 | 5.045 | 5.090 | 1,100 | +0.07(+1.49%) |
Jul 03, 2019 | 5.030 | 5.030 | 5.000 | 5.015 | 17,100 | -0.02(-0.49%) |
Jul 02, 2019 | 5.010 | 5.075 | 5.008 | 5.040 | 4,392 | -0.02(-0.40%) |
Jul 01, 2019 | 4.980 | 5.061 | 4.980 | 5.060 | 11,280 | +0.08(+1.61%) |
Jun 28, 2019 | 4.990 | 4.990 | 4.970 | 4.980 | 15,700 | -0.01(-0.20%) |
Jun 27, 2019 | 5.070 | 5.070 | 4.970 | 4.990 | 2,022 | +0.01(+0.20%) |
Jun 26, 2019 | 4.970 | 4.988 | 4.970 | 4.980 | 5,798 | -0.02(-0.40%) |
Jun 25, 2019 | 5.035 | 5.035 | 4.980 | 5.000 | 6,901 | -0.01(-0.20%) |
Jun 24, 2019 | 5.035 | 5.085 | 5.000 | 5.010 | 5,698 | +0.03(+0.60%) |
Jun 21, 2019 | 4.985 | 5.005 | 4.970 | 4.980 | 6,200 | -0.04(-0.80%) |
Jun 20, 2019 | 5.180 | 5.180 | 5.010 | 5.020 | 1,542 | +0.02(+0.40%) |
Jun 19, 2019 | 4.990 | 5.019 | 4.970 | 5.000 | 7,524 | -0.03(-0.60%) |
Jun 18, 2019 | 5.060 | 5.060 | 4.970 | 5.030 | 32,471 | -0.02(-0.40%) |
Jun 17, 2019 | 5.060 | 5.090 | 5.050 | 5.050 | 9,367 | -0.03(-0.59%) |
Jun 14, 2019 | 5.100 | 5.100 | 5.070 | 5.080 | 4,600 | +0.01(+0.20%) |
Jun 13, 2019 | 5.080 | 5.100 | 5.070 | 5.070 | 13,566 | -0.05(-0.98%) |
Jun 12, 2019 | 5.080 | 5.220 | 5.070 | 5.120 | 7,166 | +0.02(+0.39%) |
Jun 11, 2019 | 5.100 | 5.154 | 5.084 | 5.100 | 10,435 | -0.03(-0.52%) |
Jun 10, 2019 | 5.122 | 5.165 | 5.055 | 5.127 | 3,211 | -0.07(-1.41%) |
Jun 07, 2019 | 5.110 | 5.200 | 5.051 | 5.200 | 19,000 | +0.10(+1.96%) |
Jun 06, 2019 | 5.136 | 5.136 | 5.060 | 5.100 | 19,223 | -0.10(-1.92%) |
Jun 05, 2019 | 5.170 | 5.230 | 5.100 | 5.200 | 15,858 | +0.00(+0.00%) |
Jun 04, 2019 | 5.130 | 5.260 | 5.110 | 5.200 | 6,713 | +0.04(+0.78%) |