Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.950 | 4.330 | 3.950 | 4.180 | 4,116 | +0.07(+1.70%) |
Apr 29, 2020 | 4.450 | 4.535 | 3.930 | 4.110 | 12,993 | -0.31(-7.11%) |
Apr 28, 2020 | 4.080 | 4.450 | 4.080 | 4.425 | 48,775 | +0.32(+7.84%) |
Apr 27, 2020 | 4.090 | 4.180 | 3.950 | 4.103 | 8,381 | +0.12(+3.08%) |
Apr 24, 2020 | 4.000 | 4.100 | 3.730 | 3.980 | 4,800 | +0.01(+0.25%) |
Apr 23, 2020 | 3.810 | 3.990 | 3.810 | 3.970 | 3,469 | +0.01(+0.25%) |
Apr 22, 2020 | 3.810 | 3.960 | 3.810 | 3.960 | 1,353 | +0.42(+11.89%) |
Apr 21, 2020 | 3.860 | 3.889 | 3.500 | 3.539 | 1,534 | -0.12(-3.37%) |
Apr 20, 2020 | 3.580 | 3.889 | 3.580 | 3.663 | 4,150 | -0.23(-5.84%) |
Apr 17, 2020 | 3.960 | 3.972 | 3.800 | 3.890 | 2,300 | +0.04(+1.17%) |
Apr 16, 2020 | 3.710 | 3.845 | 3.700 | 3.845 | 1,507 | +0.01(+0.13%) |
Apr 15, 2020 | 3.780 | 4.170 | 3.560 | 3.840 | 15,021 | +0.03(+0.79%) |
Apr 14, 2020 | 3.700 | 3.900 | 3.700 | 3.810 | 6,335 | +0.19(+5.25%) |
Apr 13, 2020 | 3.370 | 3.640 | 3.369 | 3.620 | 2,138 | +0.11(+3.13%) |
Apr 09, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 2,400 | -0.03(-0.82%) |
Apr 08, 2020 | 3.540 | 3.540 | 3.410 | 3.539 | 610 | +0.19(+5.65%) |
Apr 07, 2020 | 3.270 | 3.540 | 3.250 | 3.350 | 9,788 | +0.08(+2.45%) |
Apr 06, 2020 | 3.284 | 3.423 | 3.180 | 3.270 | 8,772 | +0.17(+5.48%) |
Apr 03, 2020 | 3.240 | 3.240 | 2.930 | 3.100 | 7,600 | -0.10(-3.13%) |
Apr 02, 2020 | 3.220 | 3.270 | 3.100 | 3.200 | 1,838 | -0.04(-1.23%) |
Apr 01, 2020 | 3.280 | 3.400 | 3.070 | 3.240 | 9,453 | -0.08(-2.41%) |
Mar 31, 2020 | 3.650 | 3.650 | 3.296 | 3.320 | 4,312 | -0.19(-5.41%) |
Mar 30, 2020 | 3.570 | 3.570 | 3.290 | 3.510 | 1,962 | +0.25(+7.67%) |
Mar 27, 2020 | 3.370 | 3.480 | 3.065 | 3.260 | 16,900 | -0.36(-9.94%) |
Mar 26, 2020 | 3.250 | 3.690 | 2.870 | 3.620 | 39,888 | +0.27(+8.06%) |
Mar 25, 2020 | 3.720 | 3.720 | 3.280 | 3.350 | 4,642 | -0.05(-1.47%) |
Mar 24, 2020 | 3.730 | 3.730 | 3.370 | 3.400 | 4,443 | +0.00(+0.00%) |
Mar 23, 2020 | 3.340 | 3.640 | 3.050 | 3.400 | 4,410 | -0.21(-5.69%) |
Mar 20, 2020 | 3.800 | 3.800 | 3.300 | 3.605 | 6,900 | -0.10(-2.57%) |
Mar 19, 2020 | 2.910 | 3.720 | 2.910 | 3.700 | 8,548 | +0.57(+18.21%) |
Mar 18, 2020 | 4.050 | 4.050 | 2.820 | 3.130 | 24,707 | -0.66(-17.31%) |
Mar 17, 2020 | 4.110 | 4.110 | 3.330 | 3.785 | 39,393 | -0.05(-1.43%) |
Mar 16, 2020 | 4.330 | 4.330 | 3.530 | 3.840 | 11,288 | -0.29(-7.02%) |
Mar 13, 2020 | 4.270 | 4.530 | 3.530 | 4.130 | 33,600 | +0.23(+5.90%) |
Mar 12, 2020 | 3.940 | 4.310 | 3.840 | 3.900 | 37,511 | -0.51(-11.56%) |
Mar 11, 2020 | 4.760 | 4.850 | 3.940 | 4.410 | 30,054 | -0.34(-7.16%) |
Mar 10, 2020 | 4.340 | 4.970 | 4.310 | 4.750 | 33,282 | +0.41(+9.54%) |
Mar 09, 2020 | 3.940 | 4.500 | 3.200 | 4.336 | 69,021 | +0.09(+2.03%) |
Mar 06, 2020 | 5.330 | 5.330 | 4.250 | 4.250 | 145,200 | -0.86(-16.83%) |
Mar 05, 2020 | 7.700 | 7.710 | 5.000 | 5.110 | 1,043,515 | +1.11(+27.75%) |
Mar 04, 2020 | 4.180 | 4.180 | 3.630 | 4.000 | 3,708 | -0.06(-1.48%) |
Mar 03, 2020 | 3.990 | 4.190 | 3.750 | 4.060 | 8,923 | +0.28(+7.41%) |
Mar 02, 2020 | 3.710 | 3.790 | 3.300 | 3.780 | 26,929 | -0.21(-5.26%) |
Feb 28, 2020 | 4.000 | 4.040 | 3.590 | 3.990 | 21,500 | -0.05(-1.24%) |
Feb 27, 2020 | 4.220 | 4.426 | 3.926 | 4.040 | 2,297 | -0.28(-6.48%) |
Feb 26, 2020 | 4.100 | 4.600 | 4.050 | 4.320 | 38,999 | +0.30(+7.46%) |
Feb 25, 2020 | 3.990 | 4.270 | 3.850 | 4.020 | 37,274 | -0.01(-0.36%) |
Feb 24, 2020 | 3.800 | 4.135 | 3.800 | 4.034 | 18,294 | -0.17(-3.94%) |
Feb 21, 2020 | 4.350 | 4.990 | 4.060 | 4.200 | 104,400 | -0.28(-6.25%) |
Feb 20, 2020 | 4.600 | 4.890 | 4.350 | 4.480 | 33,172 | -0.18(-3.81%) |
Feb 19, 2020 | 4.400 | 4.840 | 4.400 | 4.657 | 27,305 | +0.20(+4.45%) |
Feb 18, 2020 | 4.790 | 5.010 | 4.459 | 4.459 | 44,515 | -0.10(-2.12%) |
Feb 14, 2020 | 4.530 | 4.800 | 4.400 | 4.555 | 40,000 | -0.01(-0.32%) |
Feb 13, 2020 | 4.279 | 4.640 | 4.244 | 4.570 | 17,709 | +0.24(+5.44%) |
Feb 12, 2020 | 4.112 | 4.447 | 4.112 | 4.334 | 13,820 | +0.08(+1.98%) |
Feb 11, 2020 | 4.150 | 4.690 | 4.050 | 4.250 | 31,519 | -0.01(-0.23%) |
Feb 10, 2020 | 4.400 | 4.400 | 4.010 | 4.260 | 17,616 | -0.00(-0.08%) |
Feb 07, 2020 | 3.944 | 4.500 | 3.944 | 4.264 | 48,600 | +0.41(+10.74%) |
Feb 06, 2020 | 3.970 | 4.000 | 3.751 | 3.850 | 4,319 | -0.03(-0.77%) |
Feb 05, 2020 | 3.550 | 4.100 | 3.550 | 3.880 | 60,550 | +0.20(+5.43%) |
Feb 04, 2020 | 3.670 | 4.000 | 3.600 | 3.680 | 38,477 | +0.10(+2.66%) |
Feb 03, 2020 | 3.690 | 4.120 | 3.490 | 3.585 | 41,239 | +0.08(+2.43%) |
Jan 31, 2020 | 3.540 | 3.800 | 3.450 | 3.500 | 27,400 | -0.13(-3.58%) |
Jan 30, 2020 | 3.900 | 4.100 | 3.390 | 3.630 | 33,363 | -0.31(-7.98%) |
Jan 29, 2020 | 3.940 | 4.351 | 3.920 | 3.945 | 29,908 | -0.03(-0.63%) |
Jan 28, 2020 | 3.910 | 4.190 | 3.880 | 3.970 | 16,668 | -0.15(-3.66%) |
Jan 27, 2020 | 3.868 | 5.720 | 3.850 | 4.121 | 373,976 | +0.27(+7.04%) |
Jan 24, 2020 | 4.100 | 4.100 | 3.850 | 3.850 | 8,300 | -0.24(-5.81%) |
Jan 23, 2020 | 4.000 | 4.100 | 3.850 | 4.088 | 6,855 | -0.01(-0.30%) |
Jan 22, 2020 | 4.000 | 4.190 | 3.820 | 4.100 | 52,539 | +0.33(+8.75%) |
Jan 21, 2020 | 3.610 | 4.050 | 3.370 | 3.770 | 82,839 | +0.16(+4.43%) |
Jan 17, 2020 | 4.010 | 4.220 | 3.604 | 3.610 | 50,200 | -0.33(-8.38%) |
Jan 16, 2020 | 3.810 | 4.900 | 3.700 | 3.940 | 232,510 | -0.00(-0.13%) |
Jan 15, 2020 | 4.330 | 4.330 | 3.870 | 3.945 | 16,302 | -0.13(-3.07%) |
Jan 14, 2020 | 4.480 | 4.480 | 4.000 | 4.070 | 17,722 | -0.16(-3.71%) |
Jan 13, 2020 | 4.040 | 4.390 | 4.030 | 4.227 | 13,991 | -0.10(-2.38%) |
Jan 10, 2020 | 3.962 | 4.460 | 3.962 | 4.330 | 12,400 | +0.02(+0.46%) |
Jan 09, 2020 | 4.350 | 4.510 | 4.194 | 4.310 | 12,483 | -0.04(-0.92%) |
Jan 08, 2020 | 4.330 | 4.580 | 3.840 | 4.350 | 12,176 | +0.04(+1.04%) |
Jan 07, 2020 | 4.490 | 4.600 | 4.260 | 4.305 | 7,206 | +0.04(+0.82%) |
Jan 06, 2020 | 4.000 | 4.700 | 3.810 | 4.270 | 71,218 | +0.48(+12.66%) |
Jan 03, 2020 | 3.850 | 3.930 | 3.700 | 3.790 | 17,600 | +0.02(+0.53%) |
Jan 02, 2020 | 3.720 | 3.950 | 3.600 | 3.770 | 21,316 | -0.18(-4.56%) |
Dec 31, 2019 | 3.520 | 3.950 | 3.290 | 3.950 | 27,800 | +0.42(+12.04%) |
Dec 30, 2019 | 3.580 | 3.720 | 3.460 | 3.526 | 15,711 | -0.29(-7.61%) |
Dec 27, 2019 | 3.390 | 3.820 | 3.390 | 3.816 | 14,100 | +0.19(+5.13%) |
Dec 26, 2019 | 3.950 | 3.950 | 3.340 | 3.630 | 13,656 | -0.02(-0.55%) |
Dec 24, 2019 | 3.930 | 3.940 | 3.320 | 3.650 | 11,600 | +0.13(+3.79%) |
Dec 23, 2019 | 3.724 | 3.940 | 3.300 | 3.517 | 11,770 | -0.31(-8.06%) |
Dec 20, 2019 | 3.260 | 4.000 | 3.200 | 3.825 | 17,800 | +0.56(+16.97%) |
Dec 19, 2019 | 3.500 | 3.500 | 3.200 | 3.270 | 9,406 | -0.25(-7.10%) |
Dec 18, 2019 | 3.600 | 3.640 | 3.280 | 3.520 | 7,971 | -0.25(-6.63%) |
Dec 17, 2019 | 3.850 | 4.090 | 3.400 | 3.770 | 18,029 | -0.08(-2.08%) |
Dec 16, 2019 | 4.060 | 4.300 | 3.600 | 3.850 | 66,563 | -0.71(-15.63%) |
Dec 13, 2019 | 4.650 | 4.840 | 4.250 | 4.563 | 192,600 | +0.99(+27.82%) |
Dec 12, 2019 | 3.600 | 3.700 | 3.010 | 3.570 | 59,755 | +0.07(+2.00%) |
Dec 11, 2019 | 3.100 | 3.990 | 2.850 | 3.500 | 119,811 | +0.51(+17.06%) |
Dec 10, 2019 | 3.000 | 3.000 | 2.980 | 2.990 | 1,072 | -0.02(-0.66%) |
Dec 09, 2019 | 3.031 | 3.043 | 3.000 | 3.010 | 2,296 | +0.01(+0.33%) |
Dec 06, 2019 | 3.350 | 3.380 | 3.000 | 3.000 | 14,600 | -0.09(-2.91%) |
Dec 05, 2019 | 2.915 | 3.090 | 2.915 | 3.090 | 825 | -0.05(-1.74%) |
Dec 04, 2019 | 3.340 | 3.340 | 3.145 | 3.145 | 286 | +0.03(+1.11%) |
Dec 03, 2019 | 2.790 | 3.200 | 2.790 | 3.110 | 2,617 | +0.11(+3.67%) |
Dec 02, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 37 | +0.00(+0.00%) |
Nov 29, 2019 | 2.980 | 3.200 | 2.960 | 3.000 | 1,500 | +0.05(+1.69%) |
Nov 27, 2019 | 3.190 | 3.350 | 2.900 | 2.950 | 5,300 | -0.55(-15.71%) |
Nov 26, 2019 | 3.780 | 3.800 | 3.500 | 3.500 | 36,374 | -0.30(-7.89%) |
Nov 25, 2019 | 3.800 | 3.800 | 3.700 | 3.800 | 1,800 | -0.08(-1.94%) |
Nov 22, 2019 | 3.875 | 3.875 | 3.875 | 3.875 | 100 | -0.00(-0.13%) |
Nov 21, 2019 | 4.060 | 4.060 | 3.820 | 3.880 | 3,731 | +0.14(+3.74%) |
Nov 20, 2019 | 3.910 | 4.090 | 3.600 | 3.740 | 5,320 | +0.24(+6.86%) |
Nov 19, 2019 | 3.740 | 3.740 | 3.500 | 3.500 | 2,618 | +0.00(+0.00%) |
Nov 18, 2019 | 3.870 | 3.870 | 3.500 | 3.500 | 3,645 | -0.19(-5.21%) |
Nov 15, 2019 | 3.742 | 3.742 | 3.692 | 3.692 | 1,100 | -0.05(-1.44%) |
Nov 14, 2019 | 3.747 | 3.747 | 3.747 | 3.747 | 1,079 | -0.15(-3.93%) |
Nov 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 20 | +0.00(+0.00%) |
Nov 12, 2019 | 3.960 | 3.960 | 3.550 | 3.900 | 2,017 | +0.05(+1.26%) |
Nov 11, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 18 | +0.00(+0.00%) |
Nov 08, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 4.010 | 4.010 | 3.852 | 3.852 | 650 | -0.40(-9.37%) |
Nov 05, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 3.946 | 4.250 | 3.946 | 4.250 | 230 | -0.05(-1.16%) |
Nov 01, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 27 | +0.00(+0.00%) |
Oct 30, 2019 | 4.354 | 4.560 | 4.020 | 4.300 | 6,023 | -0.52(-10.79%) |
Oct 29, 2019 | 4.990 | 5.000 | 4.530 | 4.820 | 2,146 | +0.14(+2.99%) |
Oct 28, 2019 | 4.740 | 4.750 | 4.510 | 4.680 | 2,748 | -0.07(-1.47%) |
Oct 25, 2019 | 4.730 | 5.000 | 4.573 | 4.750 | 5,700 | -0.28(-5.47%) |
Oct 24, 2019 | 5.120 | 5.200 | 4.628 | 5.025 | 7,492 | -0.12(-2.32%) |
Oct 23, 2019 | 4.850 | 5.190 | 4.850 | 5.144 | 24,145 | +0.44(+9.45%) |
Oct 22, 2019 | 4.910 | 4.950 | 4.700 | 4.700 | 3,192 | -0.10(-2.08%) |
Oct 21, 2019 | 4.820 | 4.820 | 4.650 | 4.800 | 1,934 | +0.00(+0.00%) |
Oct 18, 2019 | 4.360 | 4.800 | 4.330 | 4.800 | 600 | +0.18(+3.90%) |
Oct 17, 2019 | 3.925 | 4.830 | 3.925 | 4.620 | 24,302 | +0.38(+8.96%) |
Oct 16, 2019 | 4.200 | 4.250 | 4.093 | 4.240 | 1,879 | +0.10(+2.42%) |
Oct 15, 2019 | 4.240 | 4.240 | 3.900 | 4.140 | 990 | +0.08(+1.97%) |
Oct 14, 2019 | 3.630 | 4.280 | 3.630 | 4.060 | 1,598 | -0.06(-1.46%) |
Oct 11, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 500 | +0.11(+2.64%) |
Oct 10, 2019 | 4.014 | 4.014 | 4.014 | 4.014 | 407 | -0.09(-2.10%) |
Oct 09, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 63 | +0.00(+0.00%) |
Oct 08, 2019 | 4.100 | 4.100 | 64 | +0.00(+0.00%) | ||
Oct 07, 2019 | 4.280 | 4.280 | 4.040 | 4.100 | 3,691 | +0.03(+0.74%) |
Oct 04, 2019 | 3.980 | 4.220 | 3.980 | 4.070 | 2,000 | +0.09(+2.26%) |
Oct 03, 2019 | 3.980 | 4.000 | 3.700 | 3.980 | 3,268 | +0.04(+1.02%) |
Oct 02, 2019 | 3.810 | 4.000 | 3.810 | 3.940 | 1,065 | -0.06(-1.50%) |
Oct 01, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 271 | -0.10(-2.44%) |
Sep 30, 2019 | 3.900 | 4.100 | 3.764 | 4.100 | 10,250 | +0.38(+10.22%) |
Sep 27, 2019 | 3.650 | 3.720 | 3.650 | 3.720 | 3,500 | -0.07(-1.85%) |
Sep 26, 2019 | 3.790 | 3.790 | 3.790 | 3.790 | 136 | -0.01(-0.26%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.760 | 3.800 | 647 | +0.15(+4.11%) |
Sep 24, 2019 | 3.950 | 3.950 | 3.550 | 3.650 | 5,089 | +0.04(+1.01%) |
Sep 23, 2019 | 3.750 | 3.850 | 3.613 | 3.613 | 4,035 | -0.34(-8.52%) |
Sep 20, 2019 | 3.710 | 3.950 | 3.710 | 3.950 | 1,400 | +0.00(+0.00%) |
Sep 19, 2019 | 3.830 | 3.950 | 3.830 | 3.950 | 1,683 | +0.10(+2.60%) |
Sep 18, 2019 | 3.530 | 3.850 | 3.500 | 3.850 | 7,333 | -0.03(-0.77%) |
Sep 17, 2019 | 3.910 | 3.948 | 3.530 | 3.880 | 9,588 | -0.03(-0.77%) |
Sep 16, 2019 | 3.997 | 4.000 | 3.643 | 3.910 | 11,690 | -0.07(-1.76%) |
Sep 13, 2019 | 3.850 | 3.980 | 3.850 | 3.980 | 7,800 | +0.29(+7.86%) |
Sep 12, 2019 | 3.610 | 4.210 | 3.610 | 3.690 | 18,469 | -0.04(-1.03%) |
Sep 11, 2019 | 3.260 | 4.080 | 3.250 | 3.728 | 15,781 | +0.47(+14.37%) |
Sep 10, 2019 | 3.284 | 3.284 | 3.260 | 3.260 | 2,215 | +0.00(+0.00%) |
Sep 09, 2019 | 3.195 | 3.300 | 3.135 | 3.260 | 3,305 | +0.01(+0.31%) |
Sep 06, 2019 | 3.370 | 3.420 | 3.250 | 3.250 | 4,900 | -0.20(-5.80%) |
Sep 05, 2019 | 3.510 | 3.530 | 3.410 | 3.450 | 6,168 | +0.11(+3.29%) |
Sep 04, 2019 | 3.540 | 3.570 | 3.340 | 3.340 | 2,342 | -0.22(-6.18%) |
Sep 03, 2019 | 3.419 | 3.560 | 3.340 | 3.560 | 599 | -0.11(-3.06%) |
Aug 29, 2019 | 3.672 | 3.672 | 3.672 | 0 | -0.01(-0.20%) | |
Aug 28, 2019 | 3.600 | 3.920 | 3.600 | 3.680 | 615 | +0.03(+0.82%) |
Aug 27, 2019 | 3.900 | 3.900 | 3.650 | 3.650 | 4,531 | -0.39(-9.65%) |
Aug 26, 2019 | 3.900 | 4.040 | 3.880 | 4.040 | 2,192 | -0.06(-1.46%) |
Aug 23, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.00(+0.00%) |
Aug 22, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,006 | +0.04(+0.97%) |
Aug 21, 2019 | 4.050 | 4.100 | 4.050 | 4.061 | 1,321 | +0.13(+3.32%) |
Aug 20, 2019 | 3.930 | 3.930 | 3.930 | 3.930 | 215 | -0.06(-1.50%) |
Aug 19, 2019 | 4.100 | 4.100 | 3.910 | 3.990 | 7,061 | -0.10(-2.44%) |
Aug 16, 2019 | 4.130 | 4.330 | 4.090 | 4.090 | 7,200 | +0.24(+6.23%) |
Aug 15, 2019 | 4.085 | 4.085 | 3.450 | 3.850 | 13,134 | -0.03(-0.83%) |
Aug 14, 2019 | 4.270 | 4.270 | 3.878 | 3.882 | 11,033 | -0.22(-5.31%) |
Aug 13, 2019 | 4.500 | 4.550 | 4.010 | 4.100 | 14,393 | -0.40(-8.89%) |
Aug 12, 2019 | 4.680 | 4.760 | 4.500 | 4.500 | 5,538 | +0.01(+0.19%) |
Aug 09, 2019 | 4.700 | 4.900 | 4.491 | 4.492 | 7,600 | -0.22(-4.64%) |
Aug 08, 2019 | 4.750 | 4.824 | 4.700 | 4.710 | 8,261 | +0.41(+9.53%) |
Aug 07, 2019 | 4.300 | 4.508 | 4.300 | 4.300 | 8,213 | +0.00(+0.00%) |
Aug 06, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 111 | -0.19(-4.15%) |
Aug 05, 2019 | 4.310 | 4.540 | 4.310 | 4.486 | 1,325 | -0.11(-2.48%) |
Aug 02, 2019 | 4.600 | 4.694 | 4.600 | 4.600 | 3,100 | +0.00(+0.00%) |
Aug 01, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 521 | -0.26(-5.39%) |
Jul 31, 2019 | 4.862 | 4.862 | 4.862 | 4.862 | 285 | +0.07(+1.50%) |
Jul 30, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 313 | -0.07(-1.44%) |
Jul 29, 2019 | 4.860 | 4.860 | 154 | +0.00(+0.00%) | ||
Jul 26, 2019 | 4.940 | 4.940 | 4.780 | 4.860 | 1,600 | +0.08(+1.67%) |
Jul 25, 2019 | 4.950 | 4.950 | 4.780 | 4.780 | 1,340 | -0.11(-2.25%) |
Jul 24, 2019 | 4.490 | 5.180 | 4.470 | 4.890 | 14,117 | -0.06(-1.21%) |
Jul 23, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 7,545 | +0.00(+0.00%) |
Jul 22, 2019 | 4.850 | 5.145 | 4.800 | 4.950 | 12,409 | -0.09(-1.81%) |
Jul 19, 2019 | 5.327 | 5.327 | 4.960 | 5.041 | 10,200 | -0.01(-0.17%) |
Jul 18, 2019 | 4.800 | 5.260 | 4.800 | 5.050 | 10,604 | +0.12(+2.43%) |
Jul 17, 2019 | 4.700 | 5.160 | 4.700 | 4.930 | 7,041 | +0.13(+2.71%) |
Jul 16, 2019 | 4.850 | 5.150 | 4.660 | 4.800 | 12,694 | -0.10(-2.04%) |
Jul 15, 2019 | 4.800 | 5.490 | 4.600 | 4.900 | 10,375 | +0.10(+2.08%) |
Jul 12, 2019 | 4.650 | 4.890 | 4.630 | 4.800 | 10,100 | +0.04(+0.84%) |
Jul 11, 2019 | 4.520 | 4.930 | 4.480 | 4.760 | 10,792 | +0.28(+6.24%) |
Jul 10, 2019 | 4.410 | 4.790 | 4.360 | 4.481 | 7,507 | +0.08(+1.83%) |
Jul 09, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 135 | -0.12(-2.65%) |
Jul 08, 2019 | 4.420 | 4.521 | 4.400 | 4.520 | 2,765 | -0.24(-5.00%) |
Jul 05, 2019 | 4.380 | 4.758 | 4.380 | 4.758 | 600 | +0.03(+0.55%) |
Jul 03, 2019 | 4.760 | 5.135 | 4.590 | 4.732 | 11,200 | +0.19(+4.11%) |
Jul 02, 2019 | 4.520 | 4.603 | 4.390 | 4.545 | 20,211 | -0.02(-0.54%) |
Jul 01, 2019 | 4.620 | 4.702 | 4.500 | 4.570 | 5,963 | -0.03(-0.65%) |
Jun 28, 2019 | 4.600 | 4.743 | 4.150 | 4.600 | 29,100 | +0.10(+2.22%) |
Jun 27, 2019 | 4.650 | 4.770 | 4.360 | 4.500 | 12,650 | -0.37(-7.60%) |
Jun 26, 2019 | 4.580 | 5.122 | 4.580 | 4.870 | 22,929 | +0.33(+7.18%) |
Jun 25, 2019 | 4.490 | 4.950 | 4.390 | 4.544 | 25,984 | -0.26(-5.34%) |
Jun 24, 2019 | 4.700 | 5.070 | 4.551 | 4.800 | 9,410 | +0.05(+1.05%) |
Jun 21, 2019 | 5.110 | 5.110 | 4.700 | 4.750 | 13,000 | -0.13(-2.72%) |
Jun 20, 2019 | 4.890 | 5.103 | 4.650 | 4.883 | 8,167 | -0.07(-1.36%) |
Jun 19, 2019 | 4.970 | 5.100 | 4.510 | 4.950 | 8,989 | -0.03(-0.52%) |
Jun 18, 2019 | 4.680 | 5.190 | 4.530 | 4.976 | 8,104 | +0.20(+4.10%) |
Jun 17, 2019 | 5.000 | 5.150 | 4.670 | 4.780 | 9,234 | -0.23(-4.59%) |
Jun 14, 2019 | 5.200 | 5.550 | 5.010 | 5.010 | 6,400 | -0.22(-4.13%) |
Jun 13, 2019 | 5.900 | 5.900 | 5.226 | 5.226 | 11,176 | -0.45(-7.99%) |
Jun 12, 2019 | 5.550 | 5.920 | 5.400 | 5.680 | 12,544 | +0.13(+2.34%) |
Jun 11, 2019 | 5.140 | 5.600 | 5.137 | 5.550 | 9,596 | +0.54(+10.67%) |
Jun 10, 2019 | 5.090 | 5.431 | 5.015 | 5.015 | 8,368 | -0.09(-1.67%) |
Jun 07, 2019 | 5.060 | 5.100 | 5.060 | 5.100 | 1,000 | +0.02(+0.49%) |
Jun 06, 2019 | 5.198 | 5.198 | 5.052 | 5.075 | 1,914 | +0.03(+0.69%) |
Jun 05, 2019 | 5.040 | 5.180 | 5.030 | 5.040 | 3,554 | -0.15(-2.88%) |
Jun 04, 2019 | 5.159 | 5.191 | 4.970 | 5.190 | 17,823 | -0.07(-1.33%) |
Jun 03, 2019 | 5.375 | 5.375 | 5.166 | 5.260 | 4,332 | +0.11(+2.14%) |
May 31, 2019 | 5.374 | 5.374 | 5.120 | 5.150 | 2,800 | -0.20(-3.68%) |
May 30, 2019 | 5.347 | 5.347 | 3 | +0.00(+0.00%) | ||
May 29, 2019 | 5.347 | 5.347 | 5.347 | 5.347 | 1,406 | +0.04(+0.77%) |
May 28, 2019 | 5.700 | 5.810 | 5.306 | 5.306 | 9,948 | -0.29(-5.26%) |
May 24, 2019 | 5.530 | 6.050 | 5.270 | 5.600 | 11,600 | -0.30(-5.08%) |
May 23, 2019 | 6.050 | 6.080 | 5.700 | 5.900 | 13,517 | -0.25(-4.07%) |
May 22, 2019 | 5.950 | 6.150 | 5.740 | 6.150 | 14,845 | +0.10(+1.65%) |
May 21, 2019 | 5.881 | 6.104 | 5.850 | 6.050 | 16,383 | +0.01(+0.17%) |
May 20, 2019 | 5.930 | 6.109 | 5.898 | 6.040 | 29,954 | +0.37(+6.53%) |
May 17, 2019 | 5.670 | 5.951 | 5.670 | 5.670 | 11,800 | +0.07(+1.25%) |
May 16, 2019 | 5.500 | 5.900 | 5.442 | 5.600 | 19,545 | +0.14(+2.55%) |
May 15, 2019 | 5.468 | 5.468 | 5.460 | 5.460 | 690 | +0.01(+0.16%) |
May 14, 2019 | 5.447 | 5.452 | 5.447 | 5.452 | 856 | -0.03(-0.51%) |
May 13, 2019 | 5.597 | 5.597 | 5.480 | 5.480 | 3,180 | -0.18(-3.23%) |
May 10, 2019 | 5.663 | 5.663 | 5.663 | 5.663 | 100 | -0.04(-0.65%) |
May 09, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 190 | +0.00(+0.00%) |
May 08, 2019 | 5.689 | 5.700 | 5.482 | 5.700 | 2,337 | -0.03(-0.53%) |
May 07, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 512 | -0.04(-0.73%) |
May 06, 2019 | 5.690 | 5.809 | 5.690 | 5.772 | 1,827 | -0.10(-1.69%) |
May 03, 2019 | 5.737 | 5.872 | 5.737 | 5.872 | 700 | -0.03(-0.48%) |
May 02, 2019 | 5.710 | 5.910 | 5.670 | 5.900 | 1,126 | -0.02(-0.34%) |