Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.185 | 5.221 | 5.008 | 5.221 | 317,582 | +0.09(+1.73%) |
May 28, 2020 | 5.230 | 5.230 | 4.964 | 5.132 | 239,737 | +0.03(+0.52%) |
May 27, 2020 | 4.973 | 5.203 | 4.928 | 5.106 | 274,536 | +0.24(+4.92%) |
May 26, 2020 | 4.689 | 4.955 | 4.618 | 4.866 | 254,217 | +0.30(+6.60%) |
May 22, 2020 | 4.494 | 4.565 | 4.388 | 4.565 | 137,525 | +0.04(+0.98%) |
May 21, 2020 | 4.529 | 4.609 | 4.361 | 4.521 | 151,151 | +0.02(+0.39%) |
May 20, 2020 | 4.459 | 4.547 | 4.349 | 4.503 | 120,732 | +0.17(+3.89%) |
May 19, 2020 | 4.334 | 4.405 | 4.246 | 4.334 | 92,421 | +0.01(+0.21%) |
May 18, 2020 | 4.441 | 4.521 | 4.299 | 4.326 | 140,489 | -0.09(-2.01%) |
May 15, 2020 | 4.379 | 4.609 | 4.308 | 4.414 | 75,249 | -0.02(-0.40%) |
May 14, 2020 | 4.334 | 4.450 | 4.166 | 4.432 | 103,702 | -0.02(-0.40%) |
May 13, 2020 | 4.308 | 4.547 | 4.069 | 4.450 | 218,443 | +0.22(+5.24%) |
May 12, 2020 | 4.388 | 4.503 | 4.211 | 4.228 | 175,504 | -0.24(-5.36%) |
May 11, 2020 | 4.760 | 4.760 | 4.317 | 4.467 | 187,628 | -0.29(-6.15%) |
May 08, 2020 | 4.716 | 4.786 | 4.521 | 4.760 | 212,887 | +0.15(+3.27%) |
May 07, 2020 | 4.104 | 4.627 | 4.104 | 4.609 | 299,823 | +0.58(+14.29%) |
May 06, 2020 | 4.786 | 5.008 | 4.024 | 4.033 | 460,323 | -0.58(-12.50%) |
May 05, 2020 | 5.017 | 5.079 | 4.574 | 4.609 | 336,850 | -0.51(-9.88%) |
May 04, 2020 | 4.831 | 5.185 | 4.645 | 5.114 | 354,098 | +0.28(+5.87%) |
May 01, 2020 | 4.786 | 4.884 | 4.591 | 4.831 | 250,343 | -0.02(-0.37%) |
Apr 30, 2020 | 5.061 | 5.114 | 4.634 | 4.849 | 275,619 | -0.17(-3.36%) |
Apr 29, 2020 | 5.673 | 5.770 | 5.008 | 5.017 | 463,251 | -0.74(-12.92%) |
Apr 28, 2020 | 6.471 | 6.648 | 5.673 | 5.761 | 530,405 | -0.18(-2.99%) |
Apr 27, 2020 | 5.691 | 5.983 | 5.549 | 5.939 | 554,288 | +0.66(+12.42%) |
Apr 24, 2020 | 5.425 | 5.540 | 5.073 | 5.283 | 272,793 | -0.30(-5.40%) |
Apr 23, 2020 | 5.584 | 5.744 | 5.274 | 5.584 | 386,804 | +0.19(+3.45%) |
Apr 22, 2020 | 5.584 | 5.673 | 5.008 | 5.398 | 405,432 | +0.08(+1.50%) |
Apr 21, 2020 | 5.239 | 6.054 | 4.849 | 5.318 | 816,031 | +0.56(+11.73%) |
Apr 20, 2020 | 4.255 | 4.955 | 4.148 | 4.760 | 658,350 | +0.66(+16.23%) |
Apr 17, 2020 | 4.077 | 4.193 | 3.989 | 4.095 | 91,495 | +0.07(+1.76%) |
Apr 16, 2020 | 3.989 | 4.193 | 3.918 | 4.024 | 64,034 | -0.08(-1.94%) |
Apr 15, 2020 | 3.971 | 4.139 | 3.900 | 4.104 | 69,647 | -0.12(-2.93%) |
Apr 14, 2020 | 3.865 | 4.272 | 3.865 | 4.228 | 137,561 | +0.36(+9.40%) |
Apr 13, 2020 | 3.927 | 4.012 | 3.705 | 3.865 | 184,942 | +0.05(+1.40%) |
Apr 09, 2020 | 3.714 | 3.882 | 3.342 | 3.811 | 302,690 | +0.31(+8.86%) |
Apr 08, 2020 | 3.297 | 3.643 | 3.297 | 3.501 | 134,425 | +0.24(+7.34%) |
Apr 07, 2020 | 3.634 | 3.634 | 3.111 | 3.262 | 234,299 | -0.20(-5.64%) |
Apr 06, 2020 | 3.510 | 3.696 | 3.368 | 3.457 | 122,917 | +0.12(+3.45%) |
Apr 03, 2020 | 3.546 | 3.546 | 3.262 | 3.342 | 162,345 | -0.33(-8.94%) |
Apr 02, 2020 | 4.086 | 4.272 | 3.235 | 3.670 | 427,874 | -0.61(-14.29%) |
Apr 01, 2020 | 3.856 | 4.441 | 3.856 | 4.281 | 268,114 | +0.01(+0.21%) |
Mar 31, 2020 | 4.432 | 4.516 | 3.794 | 4.272 | 337,009 | -0.16(-3.60%) |
Mar 30, 2020 | 4.166 | 4.654 | 4.104 | 4.432 | 565,944 | +0.53(+13.64%) |
Mar 27, 2020 | 3.280 | 4.104 | 2.961 | 3.900 | 417,764 | +0.56(+16.71%) |
Mar 26, 2020 | 2.757 | 3.466 | 2.703 | 3.342 | 278,822 | +0.66(+24.42%) |
Mar 25, 2020 | 2.836 | 3.014 | 2.650 | 2.686 | 318,436 | +0.00(+0.00%) |
Mar 24, 2020 | 2.766 | 2.801 | 2.571 | 2.686 | 168,669 | +0.17(+6.69%) |
Mar 23, 2020 | 2.695 | 2.828 | 2.402 | 2.517 | 191,006 | -0.13(-5.02%) |
Mar 20, 2020 | 2.429 | 2.650 | 2.260 | 2.650 | 427,580 | +0.37(+16.34%) |
Mar 19, 2020 | 2.048 | 2.349 | 1.950 | 2.278 | 211,802 | +0.34(+17.35%) |
Mar 18, 2020 | 2.553 | 2.712 | 1.853 | 1.941 | 409,090 | -0.74(-27.72%) |
Mar 17, 2020 | 2.969 | 2.969 | 2.526 | 2.686 | 405,779 | -0.12(-4.42%) |
Mar 16, 2020 | 3.324 | 3.342 | 2.783 | 2.810 | 274,376 | -0.72(-20.35%) |
Mar 13, 2020 | 3.581 | 4.033 | 3.386 | 3.528 | 526,295 | +0.61(+20.97%) |
Mar 12, 2020 | 2.668 | 3.616 | 2.668 | 2.916 | 268,475 | -0.50(-14.55%) |
Mar 11, 2020 | 3.705 | 3.776 | 3.244 | 3.413 | 222,445 | -0.35(-9.20%) |
Mar 10, 2020 | 3.439 | 4.033 | 3.173 | 3.758 | 419,783 | +0.83(+28.48%) |
Mar 09, 2020 | 3.475 | 3.475 | 2.925 | 2.925 | 237,094 | -0.69(-19.12%) |
Mar 06, 2020 | 3.732 | 3.758 | 3.546 | 3.616 | 180,847 | -0.16(-4.23%) |
Mar 05, 2020 | 4.148 | 4.169 | 3.758 | 3.776 | 226,923 | -0.48(-11.25%) |
Mar 04, 2020 | 4.272 | 4.334 | 4.051 | 4.255 | 190,635 | +0.04(+1.05%) |
Mar 03, 2020 | 4.235 | 4.335 | 4.052 | 4.210 | 333,357 | -0.04(-0.98%) |
Mar 02, 2020 | 4.294 | 4.369 | 3.960 | 4.252 | 314,444 | +0.05(+1.19%) |
Feb 28, 2020 | 3.877 | 4.336 | 3.877 | 4.202 | 325,406 | +0.23(+5.88%) |
Feb 27, 2020 | 4.002 | 4.219 | 3.760 | 3.969 | 146,447 | -0.06(-1.45%) |
Feb 26, 2020 | 3.927 | 4.077 | 3.910 | 4.027 | 131,623 | +0.09(+2.33%) |
Feb 25, 2020 | 4.202 | 4.210 | 3.910 | 3.935 | 217,860 | -0.13(-3.28%) |
Feb 24, 2020 | 4.169 | 4.177 | 3.960 | 4.069 | 277,180 | -0.23(-5.24%) |
Feb 21, 2020 | 4.419 | 4.427 | 4.252 | 4.294 | 148,249 | -0.13(-2.83%) |
Feb 20, 2020 | 4.335 | 4.494 | 4.302 | 4.419 | 155,149 | +0.09(+2.12%) |
Feb 19, 2020 | 4.377 | 4.435 | 4.302 | 4.327 | 93,258 | -0.05(-1.14%) |
Feb 18, 2020 | 4.419 | 4.535 | 4.302 | 4.377 | 177,253 | -0.01(-0.19%) |
Feb 14, 2020 | 4.310 | 4.410 | 4.285 | 4.385 | 116,824 | +0.08(+1.74%) |
Feb 13, 2020 | 4.319 | 4.435 | 4.169 | 4.310 | 155,878 | -0.01(-0.19%) |
Feb 12, 2020 | 4.302 | 4.502 | 4.260 | 4.319 | 259,536 | -0.08(-1.71%) |
Feb 11, 2020 | 3.919 | 4.552 | 3.910 | 4.394 | 369,631 | +0.53(+13.58%) |
Feb 10, 2020 | 3.885 | 3.927 | 3.710 | 3.868 | 188,288 | -0.02(-0.43%) |
Feb 07, 2020 | 3.860 | 3.960 | 3.627 | 3.885 | 362,348 | -0.13(-3.32%) |
Feb 06, 2020 | 4.460 | 4.485 | 3.843 | 4.019 | 792,326 | -0.31(-7.13%) |
Feb 05, 2020 | 4.327 | 4.494 | 4.235 | 4.327 | 257,944 | +0.13(+2.98%) |
Feb 04, 2020 | 4.360 | 4.535 | 4.169 | 4.202 | 412,754 | -0.14(-3.26%) |
Feb 03, 2020 | 4.452 | 4.619 | 4.335 | 4.344 | 623,833 | -0.08(-1.70%) |
Jan 31, 2020 | 4.669 | 4.769 | 4.385 | 4.419 | 228,012 | -0.28(-5.86%) |
Jan 30, 2020 | 5.244 | 5.252 | 4.611 | 4.694 | 709,807 | -0.58(-11.06%) |
Jan 29, 2020 | 5.369 | 5.419 | 5.211 | 5.277 | 204,028 | -0.09(-1.71%) |
Jan 28, 2020 | 5.628 | 5.744 | 5.361 | 5.369 | 227,627 | -0.24(-4.31%) |
Jan 27, 2020 | 5.703 | 5.828 | 5.528 | 5.611 | 276,122 | -0.23(-3.99%) |
Jan 24, 2020 | 5.986 | 6.098 | 5.803 | 5.844 | 238,327 | -0.28(-4.50%) |
Jan 23, 2020 | 6.086 | 6.128 | 5.861 | 6.120 | 184,244 | -0.03(-0.54%) |
Jan 22, 2020 | 6.095 | 6.186 | 6.053 | 6.153 | 112,436 | +0.06(+0.96%) |
Jan 21, 2020 | 6.403 | 6.403 | 6.095 | 6.095 | 122,889 | -0.28(-4.32%) |
Jan 17, 2020 | 6.461 | 6.578 | 6.353 | 6.370 | 137,574 | -0.07(-1.04%) |
Jan 16, 2020 | 6.245 | 6.528 | 6.236 | 6.436 | 99,864 | +0.25(+4.04%) |
Jan 15, 2020 | 6.378 | 6.416 | 6.144 | 6.186 | 134,337 | -0.23(-3.64%) |
Jan 14, 2020 | 6.603 | 6.610 | 6.353 | 6.420 | 104,391 | -0.18(-2.78%) |
Jan 13, 2020 | 6.645 | 6.661 | 6.353 | 6.603 | 149,085 | +0.10(+1.54%) |
Jan 10, 2020 | 6.678 | 6.803 | 6.503 | 6.503 | 156,046 | -0.19(-2.86%) |
Jan 09, 2020 | 6.611 | 6.807 | 6.511 | 6.695 | 266,152 | +0.08(+1.26%) |
Jan 08, 2020 | 7.203 | 7.228 | 6.520 | 6.611 | 600,779 | -0.60(-8.32%) |
Jan 07, 2020 | 7.262 | 7.295 | 7.112 | 7.212 | 83,311 | -0.09(-1.26%) |
Jan 06, 2020 | 7.504 | 7.529 | 7.103 | 7.303 | 186,928 | -0.18(-2.34%) |
Jan 03, 2020 | 7.353 | 7.654 | 7.345 | 7.479 | 314,491 | +0.11(+1.47%) |
Jan 02, 2020 | 7.087 | 7.395 | 7.087 | 7.370 | 270,365 | +0.28(+4.00%) |
Dec 31, 2019 | 6.928 | 7.087 | 6.928 | 7.087 | 161,323 | +0.16(+2.29%) |
Dec 30, 2019 | 6.878 | 6.987 | 6.837 | 6.928 | 164,203 | +0.09(+1.34%) |
Dec 27, 2019 | 7.170 | 7.170 | 6.779 | 6.837 | 157,485 | -0.35(-4.87%) |
Dec 26, 2019 | 6.920 | 7.220 | 6.895 | 7.187 | 318,757 | +0.28(+4.11%) |
Dec 24, 2019 | 6.970 | 7.003 | 6.762 | 6.903 | 118,623 | -0.06(-0.84%) |
Dec 23, 2019 | 6.628 | 6.962 | 6.528 | 6.962 | 461,745 | +0.38(+5.70%) |
Dec 20, 2019 | 6.712 | 6.720 | 6.453 | 6.586 | 189,990 | -0.09(-1.37%) |
Dec 19, 2019 | 6.086 | 6.686 | 6.086 | 6.678 | 459,484 | +0.63(+10.48%) |
Dec 18, 2019 | 6.036 | 6.103 | 5.861 | 6.045 | 134,229 | +0.04(+0.69%) |
Dec 17, 2019 | 5.944 | 6.020 | 5.852 | 6.003 | 179,246 | +0.06(+0.98%) |
Dec 16, 2019 | 6.353 | 6.353 | 5.903 | 5.944 | 332,158 | -0.33(-5.31%) |
Dec 13, 2019 | 6.350 | 6.374 | 6.238 | 6.278 | 205,791 | -0.02(-0.38%) |
Dec 12, 2019 | 6.222 | 6.390 | 6.198 | 6.302 | 136,360 | +0.09(+1.42%) |
Dec 11, 2019 | 6.286 | 6.294 | 6.182 | 6.214 | 106,386 | -0.10(-1.65%) |
Dec 10, 2019 | 6.414 | 6.414 | 6.254 | 6.318 | 166,155 | -0.10(-1.50%) |
Dec 09, 2019 | 6.350 | 6.466 | 6.278 | 6.414 | 216,880 | +0.07(+1.14%) |
Dec 06, 2019 | 6.214 | 6.406 | 6.214 | 6.342 | 178,227 | +0.08(+1.28%) |
Dec 05, 2019 | 6.278 | 6.278 | 6.142 | 6.262 | 83,945 | -0.01(-0.13%) |
Dec 04, 2019 | 6.126 | 6.270 | 6.061 | 6.270 | 88,750 | +0.15(+2.49%) |
Dec 03, 2019 | 6.230 | 6.245 | 6.029 | 6.118 | 130,726 | -0.16(-2.55%) |
Dec 02, 2019 | 6.551 | 6.575 | 6.110 | 6.278 | 234,855 | -0.30(-4.63%) |
Nov 29, 2019 | 6.687 | 6.719 | 6.462 | 6.583 | 75,581 | -0.08(-1.20%) |
Nov 27, 2019 | 6.623 | 6.807 | 6.623 | 6.663 | 119,234 | +0.05(+0.73%) |
Nov 26, 2019 | 6.607 | 7.003 | 6.510 | 6.615 | 478,107 | +0.17(+2.61%) |
Nov 25, 2019 | 6.150 | 6.478 | 6.086 | 6.446 | 235,973 | +0.35(+5.79%) |
Nov 22, 2019 | 6.061 | 6.214 | 6.021 | 6.094 | 365,310 | +0.08(+1.33%) |
Nov 21, 2019 | 5.941 | 6.029 | 5.765 | 6.013 | 144,815 | +0.07(+1.21%) |
Nov 20, 2019 | 5.733 | 6.066 | 5.733 | 5.941 | 241,272 | +0.18(+3.06%) |
Nov 19, 2019 | 5.733 | 5.853 | 5.629 | 5.765 | 162,634 | +0.00(+0.00%) |
Nov 18, 2019 | 5.637 | 5.781 | 5.452 | 5.765 | 160,110 | +0.18(+3.30%) |
Nov 15, 2019 | 5.412 | 5.633 | 5.396 | 5.580 | 150,664 | +0.17(+3.11%) |
Nov 14, 2019 | 5.428 | 5.548 | 5.404 | 5.412 | 90,400 | -0.05(-0.88%) |
Nov 13, 2019 | 5.540 | 5.596 | 5.332 | 5.460 | 138,405 | -0.08(-1.45%) |
Nov 12, 2019 | 5.468 | 5.725 | 5.292 | 5.540 | 263,388 | +0.06(+1.17%) |
Nov 11, 2019 | 5.396 | 5.476 | 5.244 | 5.476 | 189,823 | +0.01(+0.15%) |
Nov 08, 2019 | 5.500 | 5.524 | 5.260 | 5.468 | 324,900 | -0.09(-1.59%) |
Nov 07, 2019 | 6.013 | 6.076 | 5.532 | 5.556 | 417,216 | -0.36(-6.10%) |
Nov 06, 2019 | 5.989 | 6.078 | 5.829 | 5.917 | 308,497 | -0.02(-0.27%) |
Nov 05, 2019 | 6.166 | 6.174 | 5.885 | 5.933 | 167,346 | -0.22(-3.65%) |
Nov 04, 2019 | 6.254 | 6.334 | 6.094 | 6.158 | 122,970 | -0.10(-1.54%) |
Nov 01, 2019 | 5.965 | 6.318 | 5.925 | 6.254 | 245,702 | +0.30(+4.98%) |
Oct 31, 2019 | 6.198 | 6.199 | 5.758 | 5.957 | 273,113 | -0.30(-4.74%) |
Oct 30, 2019 | 6.382 | 6.382 | 6.061 | 6.254 | 173,949 | -0.12(-1.89%) |
Oct 29, 2019 | 6.470 | 6.599 | 6.374 | 6.374 | 166,668 | -0.15(-2.33%) |
Oct 28, 2019 | 6.519 | 6.623 | 6.430 | 6.527 | 181,227 | +0.03(+0.49%) |
Oct 25, 2019 | 6.414 | 6.527 | 6.334 | 6.494 | 271,644 | -0.03(-0.49%) |
Oct 24, 2019 | 6.655 | 6.783 | 6.174 | 6.527 | 528,052 | -0.13(-1.93%) |
Oct 23, 2019 | 6.430 | 6.847 | 6.414 | 6.655 | 365,708 | +0.26(+4.01%) |
Oct 22, 2019 | 6.743 | 6.775 | 6.294 | 6.398 | 688,675 | -0.34(-5.11%) |
Oct 21, 2019 | 7.208 | 7.504 | 6.591 | 6.743 | 417,787 | -0.42(-5.93%) |
Oct 18, 2019 | 7.000 | 7.296 | 6.414 | 7.168 | 2,184,379 | -1.20(-14.37%) |
Oct 17, 2019 | 8.980 | 9.092 | 8.210 | 8.371 | 462,250 | -0.31(-3.60%) |
Oct 16, 2019 | 8.018 | 9.020 | 8.018 | 8.683 | 547,476 | +0.51(+6.28%) |
Oct 15, 2019 | 8.266 | 9.237 | 7.561 | 8.170 | 873,339 | -0.26(-3.04%) |
Oct 14, 2019 | 7.833 | 8.499 | 7.817 | 8.427 | 732,232 | +0.73(+9.48%) |
Oct 11, 2019 | 7.537 | 7.825 | 7.425 | 7.697 | 499,137 | +0.27(+3.67%) |
Oct 10, 2019 | 7.489 | 7.617 | 6.831 | 7.425 | 480,154 | -0.06(-0.86%) |
Oct 09, 2019 | 7.080 | 7.857 | 6.943 | 7.489 | 971,150 | +0.40(+5.66%) |
Oct 08, 2019 | 6.061 | 7.120 | 5.901 | 7.088 | 681,248 | +0.99(+16.16%) |
Oct 07, 2019 | 5.629 | 6.214 | 5.629 | 6.102 | 443,479 | +0.53(+9.50%) |
Oct 04, 2019 | 5.196 | 5.725 | 5.196 | 5.572 | 192,570 | +0.41(+7.92%) |
Oct 03, 2019 | 5.196 | 5.246 | 5.067 | 5.163 | 86,953 | +0.00(+0.00%) |
Oct 02, 2019 | 5.284 | 5.332 | 5.067 | 5.163 | 117,093 | -0.15(-2.87%) |
Oct 01, 2019 | 5.372 | 5.488 | 5.260 | 5.316 | 72,381 | -0.08(-1.49%) |
Sep 30, 2019 | 5.412 | 5.468 | 5.212 | 5.396 | 57,156 | +0.02(+0.45%) |
Sep 27, 2019 | 5.332 | 5.452 | 5.228 | 5.372 | 66,601 | +0.02(+0.30%) |
Sep 26, 2019 | 5.460 | 5.484 | 5.292 | 5.356 | 85,656 | +0.00(+0.00%) |
Sep 25, 2019 | 5.500 | 5.548 | 5.075 | 5.356 | 185,724 | -0.22(-4.02%) |
Sep 24, 2019 | 5.669 | 5.669 | 5.408 | 5.580 | 131,828 | -0.05(-0.85%) |
Sep 23, 2019 | 5.567 | 5.690 | 5.497 | 5.629 | 459,975 | +0.06(+1.10%) |
Sep 20, 2019 | 5.482 | 5.575 | 5.444 | 5.567 | 189,875 | +0.12(+2.26%) |
Sep 19, 2019 | 5.536 | 5.582 | 5.422 | 5.444 | 83,277 | -0.07(-1.26%) |
Sep 18, 2019 | 5.475 | 5.605 | 5.437 | 5.513 | 116,858 | +0.05(+0.99%) |
Sep 17, 2019 | 5.290 | 5.528 | 5.213 | 5.459 | 80,309 | +0.08(+1.43%) |
Sep 16, 2019 | 5.521 | 5.593 | 5.382 | 5.382 | 113,699 | -0.14(-2.51%) |
Sep 13, 2019 | 5.466 | 5.644 | 5.466 | 5.521 | 92,466 | +0.08(+1.56%) |
Sep 12, 2019 | 5.382 | 5.454 | 5.382 | 5.436 | 59,100 | +0.02(+0.28%) |
Sep 11, 2019 | 5.382 | 5.459 | 5.382 | 5.421 | 53,469 | +0.00(+0.00%) |
Sep 10, 2019 | 5.252 | 5.459 | 5.229 | 5.421 | 50,562 | +0.15(+2.77%) |
Sep 09, 2019 | 5.029 | 5.375 | 4.844 | 5.275 | 82,559 | +0.16(+3.16%) |
Sep 06, 2019 | 5.175 | 5.221 | 5.090 | 5.113 | 31,082 | -0.07(-1.38%) |
Sep 05, 2019 | 4.998 | 5.198 | 4.989 | 5.185 | 50,354 | +0.23(+4.70%) |
Sep 04, 2019 | 4.752 | 5.013 | 4.752 | 4.952 | 49,799 | +0.22(+4.72%) |
Sep 03, 2019 | 4.790 | 4.852 | 4.706 | 4.729 | 52,145 | -0.13(-2.69%) |
Aug 30, 2019 | 4.806 | 4.890 | 4.729 | 4.860 | 24,059 | +0.02(+0.32%) |
Aug 29, 2019 | 4.813 | 4.875 | 4.729 | 4.844 | 70,632 | +0.09(+1.94%) |
Aug 28, 2019 | 4.537 | 4.860 | 4.537 | 4.752 | 43,892 | +0.21(+4.57%) |
Aug 27, 2019 | 4.644 | 4.698 | 4.450 | 4.544 | 46,688 | -0.02(-0.34%) |
Aug 26, 2019 | 4.460 | 4.806 | 4.460 | 4.560 | 79,741 | +0.16(+3.67%) |
Aug 23, 2019 | 4.629 | 4.767 | 4.383 | 4.398 | 104,821 | -0.30(-6.38%) |
Aug 22, 2019 | 4.729 | 4.983 | 4.614 | 4.698 | 74,445 | -0.22(-4.53%) |
Aug 21, 2019 | 4.221 | 4.966 | 4.221 | 4.921 | 177,475 | +0.65(+15.32%) |
Aug 20, 2019 | 4.360 | 4.414 | 4.268 | 4.268 | 135,484 | -0.14(-3.14%) |
Aug 19, 2019 | 4.198 | 4.598 | 4.196 | 4.406 | 132,662 | +0.38(+9.56%) |
Aug 16, 2019 | 4.160 | 4.160 | 4.014 | 4.021 | 128,751 | -0.01(-0.19%) |
Aug 15, 2019 | 4.460 | 4.478 | 3.998 | 4.029 | 101,463 | -0.46(-10.27%) |
Aug 14, 2019 | 4.667 | 4.667 | 4.421 | 4.491 | 53,992 | -0.20(-4.26%) |
Aug 13, 2019 | 4.644 | 4.721 | 4.567 | 4.690 | 18,005 | +0.05(+0.99%) |
Aug 12, 2019 | 4.698 | 4.744 | 4.537 | 4.644 | 36,016 | -0.10(-2.11%) |
Aug 09, 2019 | 4.683 | 4.798 | 4.629 | 4.744 | 35,244 | +0.04(+0.82%) |
Aug 08, 2019 | 4.614 | 4.729 | 4.614 | 4.706 | 17,408 | +0.10(+2.17%) |
Aug 07, 2019 | 4.598 | 4.690 | 4.521 | 4.606 | 18,527 | +0.01(+0.17%) |
Aug 06, 2019 | 4.621 | 4.660 | 4.444 | 4.598 | 57,952 | -0.02(-0.33%) |
Aug 05, 2019 | 4.729 | 4.729 | 4.567 | 4.614 | 77,015 | -0.14(-2.91%) |
Aug 02, 2019 | 4.767 | 4.813 | 4.675 | 4.752 | 37,454 | -0.02(-0.32%) |
Aug 01, 2019 | 4.913 | 4.967 | 4.767 | 4.767 | 37,214 | -0.15(-2.97%) |
Jul 31, 2019 | 4.921 | 4.921 | 4.767 | 4.913 | 71,700 | +0.00(+0.00%) |
Jul 30, 2019 | 4.875 | 4.913 | 4.863 | 4.913 | 8,783 | +0.02(+0.47%) |
Jul 29, 2019 | 4.929 | 4.944 | 4.865 | 4.890 | 28,281 | -0.02(-0.47%) |
Jul 26, 2019 | 5.044 | 5.046 | 4.867 | 4.913 | 43,957 | -0.11(-2.14%) |
Jul 25, 2019 | 5.252 | 5.252 | 4.998 | 5.021 | 52,474 | -0.21(-3.97%) |
Jul 24, 2019 | 5.106 | 5.229 | 5.060 | 5.229 | 41,806 | +0.17(+3.34%) |
Jul 23, 2019 | 4.936 | 5.106 | 4.936 | 5.060 | 22,869 | +0.12(+2.49%) |
Jul 22, 2019 | 5.006 | 5.059 | 4.890 | 4.936 | 45,847 | -0.06(-1.23%) |
Jul 19, 2019 | 4.944 | 5.006 | 4.913 | 4.998 | 11,444 | +0.08(+1.56%) |
Jul 18, 2019 | 5.129 | 5.144 | 4.883 | 4.921 | 57,700 | -0.17(-3.32%) |
Jul 17, 2019 | 5.190 | 5.190 | 5.060 | 5.090 | 28,723 | -0.10(-1.93%) |
Jul 16, 2019 | 5.090 | 5.198 | 4.995 | 5.190 | 23,024 | +0.06(+1.20%) |
Jul 15, 2019 | 4.929 | 5.190 | 4.903 | 5.129 | 69,606 | +0.22(+4.38%) |
Jul 12, 2019 | 4.913 | 4.921 | 4.898 | 4.913 | 47,208 | +0.01(+0.16%) |
Jul 11, 2019 | 4.921 | 4.960 | 4.890 | 4.906 | 36,709 | -0.01(-0.16%) |
Jul 10, 2019 | 4.921 | 4.936 | 4.883 | 4.913 | 42,398 | -0.01(-0.16%) |
Jul 09, 2019 | 4.844 | 4.921 | 4.837 | 4.921 | 44,181 | +0.08(+1.59%) |
Jul 08, 2019 | 4.875 | 4.921 | 4.844 | 4.844 | 25,124 | -0.05(-1.10%) |
Jul 05, 2019 | 4.929 | 4.929 | 4.844 | 4.898 | 59,303 | +0.05(+1.11%) |
Jul 03, 2019 | 4.867 | 4.898 | 4.844 | 4.844 | 10,924 | -0.02(-0.47%) |
Jul 02, 2019 | 4.906 | 4.906 | 4.775 | 4.867 | 27,137 | -0.02(-0.39%) |
Jul 01, 2019 | 4.929 | 4.929 | 4.852 | 4.887 | 43,408 | +0.04(+0.87%) |
Jun 28, 2019 | 4.921 | 4.998 | 4.821 | 4.844 | 123,679 | -0.08(-1.56%) |
Jun 27, 2019 | 4.952 | 4.967 | 4.906 | 4.921 | 34,084 | +0.01(+0.16%) |
Jun 26, 2019 | 4.960 | 5.040 | 4.890 | 4.913 | 126,481 | +0.00(+0.00%) |
Jun 25, 2019 | 4.883 | 4.967 | 4.883 | 4.913 | 18,545 | +0.02(+0.31%) |
Jun 24, 2019 | 4.990 | 4.990 | 4.845 | 4.898 | 15,260 | +0.03(+0.63%) |
Jun 21, 2019 | 4.813 | 4.894 | 4.813 | 4.867 | 20,678 | +0.00(+0.00%) |
Jun 20, 2019 | 4.852 | 4.890 | 4.813 | 4.867 | 54,989 | +0.07(+1.44%) |
Jun 19, 2019 | 4.921 | 4.952 | 4.729 | 4.798 | 21,191 | -0.15(-3.11%) |
Jun 18, 2019 | 4.913 | 4.983 | 4.883 | 4.952 | 36,807 | +0.04(+0.78%) |
Jun 17, 2019 | 4.867 | 4.975 | 4.860 | 4.913 | 18,624 | +0.07(+1.43%) |
Jun 14, 2019 | 4.921 | 4.936 | 4.821 | 4.844 | 23,279 | -0.08(-1.56%) |
Jun 13, 2019 | 4.821 | 4.921 | 4.821 | 4.921 | 11,415 | +0.19(+4.07%) |
Jun 12, 2019 | 4.983 | 4.983 | 4.729 | 4.729 | 27,538 | -0.18(-3.76%) |
Jun 11, 2019 | 4.952 | 4.990 | 4.876 | 4.913 | 33,947 | +0.03(+0.63%) |
Jun 10, 2019 | 4.921 | 5.052 | 4.883 | 4.883 | 25,427 | -0.02(-0.47%) |
Jun 07, 2019 | 4.790 | 4.983 | 4.790 | 4.906 | 46,688 | +0.12(+2.41%) |
Jun 06, 2019 | 4.813 | 4.867 | 4.744 | 4.790 | 36,379 | -0.05(-0.95%) |
Jun 05, 2019 | 4.913 | 4.974 | 4.798 | 4.837 | 30,612 | -0.11(-2.18%) |
Jun 04, 2019 | 4.883 | 5.029 | 4.760 | 4.944 | 19,944 | +0.14(+2.88%) |