Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.878 | 5.018 | 4.733 | 4.733 | 22,645 | -0.04(-0.79%) |
Apr 29, 2020 | 4.714 | 4.847 | 4.708 | 4.771 | 69,868 | +0.02(+0.40%) |
Apr 28, 2020 | 4.859 | 4.929 | 4.720 | 4.752 | 38,819 | -0.06(-1.18%) |
Apr 27, 2020 | 4.720 | 4.822 | 4.720 | 4.809 | 42,078 | -0.01(-0.13%) |
Apr 24, 2020 | 4.714 | 4.904 | 4.714 | 4.815 | 61,242 | +0.06(+1.20%) |
Apr 23, 2020 | 4.740 | 4.823 | 4.735 | 4.758 | 47,392 | -0.01(-0.26%) |
Apr 22, 2020 | 4.683 | 4.790 | 4.613 | 4.771 | 60,311 | +0.19(+4.14%) |
Apr 21, 2020 | 4.411 | 4.585 | 4.411 | 4.581 | 85,529 | -0.01(-0.28%) |
Apr 20, 2020 | 4.777 | 4.782 | 4.499 | 4.594 | 69,608 | -0.21(-4.34%) |
Apr 17, 2020 | 4.866 | 4.866 | 4.714 | 4.803 | 46,683 | +0.00(+0.00%) |
Apr 16, 2020 | 4.670 | 4.897 | 4.572 | 4.803 | 75,959 | +0.05(+1.09%) |
Apr 15, 2020 | 4.632 | 4.788 | 4.444 | 4.751 | 137,512 | +0.16(+3.54%) |
Apr 14, 2020 | 4.594 | 4.626 | 4.544 | 4.588 | 59,478 | +0.13(+2.80%) |
Apr 13, 2020 | 4.469 | 4.476 | 4.376 | 4.463 | 41,951 | -0.05(-1.11%) |
Apr 09, 2020 | 4.469 | 4.751 | 4.469 | 4.513 | 181,890 | +0.25(+5.87%) |
Apr 08, 2020 | 4.238 | 4.282 | 4.157 | 4.263 | 90,996 | +0.17(+4.12%) |
Apr 07, 2020 | 4.151 | 4.194 | 4.094 | 4.094 | 59,927 | +0.13(+3.31%) |
Apr 06, 2020 | 3.794 | 3.969 | 3.794 | 3.963 | 45,990 | +0.27(+7.28%) |
Apr 03, 2020 | 3.813 | 3.821 | 3.651 | 3.694 | 45,592 | -0.14(-3.59%) |
Apr 02, 2020 | 3.813 | 3.966 | 3.813 | 3.832 | 60,686 | -0.04(-0.97%) |
Apr 01, 2020 | 3.976 | 3.994 | 3.788 | 3.869 | 69,156 | -0.21(-5.21%) |
Mar 31, 2020 | 4.219 | 4.219 | 4.038 | 4.082 | 87,179 | -0.02(-0.46%) |
Mar 30, 2020 | 4.044 | 4.126 | 3.913 | 4.101 | 44,909 | -0.03(-0.76%) |
Mar 27, 2020 | 4.082 | 4.176 | 3.982 | 4.132 | 75,987 | -0.06(-1.49%) |
Mar 26, 2020 | 4.094 | 4.241 | 4.076 | 4.194 | 69,564 | +0.24(+6.17%) |
Mar 25, 2020 | 3.401 | 3.951 | 3.401 | 3.951 | 78,054 | +0.35(+9.82%) |
Mar 24, 2020 | 3.438 | 3.669 | 3.426 | 3.597 | 109,889 | +0.34(+10.46%) |
Mar 23, 2020 | 3.488 | 3.513 | 3.213 | 3.257 | 84,907 | -0.11(-3.16%) |
Mar 20, 2020 | 3.201 | 3.569 | 3.201 | 3.363 | 252,759 | +0.13(+4.06%) |
Mar 19, 2020 | 3.438 | 3.544 | 2.938 | 3.232 | 288,395 | -0.26(-7.51%) |
Mar 18, 2020 | 3.938 | 4.001 | 3.482 | 3.494 | 52,530 | -0.72(-17.06%) |
Mar 17, 2020 | 4.419 | 4.419 | 4.101 | 4.213 | 46,754 | -0.33(-7.16%) |
Mar 16, 2020 | 4.601 | 4.601 | 4.163 | 4.538 | 49,104 | -0.38(-7.73%) |
Mar 13, 2020 | 4.652 | 4.918 | 4.597 | 4.918 | 121,716 | +0.35(+7.58%) |
Mar 12, 2020 | 4.331 | 4.640 | 4.306 | 4.572 | 73,611 | -0.35(-7.16%) |
Mar 11, 2020 | 5.011 | 5.011 | 4.906 | 4.924 | 70,986 | -0.08(-1.70%) |
Mar 10, 2020 | 5.042 | 5.130 | 4.838 | 5.009 | 50,639 | -0.02(-0.40%) |
Mar 09, 2020 | 4.993 | 5.073 | 4.355 | 5.030 | 107,294 | -0.30(-5.68%) |
Mar 06, 2020 | 5.364 | 5.364 | 5.234 | 5.333 | 74,516 | -0.08(-1.49%) |
Mar 05, 2020 | 5.438 | 5.452 | 5.376 | 5.413 | 62,367 | -0.09(-1.69%) |
Mar 04, 2020 | 5.531 | 5.531 | 5.475 | 5.506 | 60,125 | -0.00(-0.06%) |
Mar 03, 2020 | 5.605 | 5.611 | 5.475 | 5.509 | 41,066 | -0.04(-0.72%) |
Mar 02, 2020 | 5.413 | 5.549 | 5.407 | 5.549 | 71,005 | +0.14(+2.63%) |
Feb 28, 2020 | 5.605 | 5.605 | 5.388 | 5.407 | 99,571 | -0.22(-3.96%) |
Feb 27, 2020 | 5.803 | 5.803 | 5.605 | 5.630 | 63,361 | -0.25(-4.21%) |
Feb 26, 2020 | 5.605 | 5.893 | 5.605 | 5.877 | 102,572 | +0.24(+4.17%) |
Feb 25, 2020 | 5.852 | 5.854 | 5.642 | 5.642 | 101,124 | -0.21(-3.59%) |
Feb 24, 2020 | 5.846 | 5.945 | 5.809 | 5.852 | 51,875 | -0.02(-0.26%) |
Feb 21, 2020 | 5.921 | 5.921 | 5.860 | 5.868 | 19,881 | -0.02(-0.41%) |
Feb 20, 2020 | 5.809 | 5.908 | 5.809 | 5.892 | 23,981 | +0.07(+1.20%) |
Feb 19, 2020 | 5.834 | 5.852 | 5.822 | 5.822 | 23,334 | -0.03(-0.58%) |
Feb 18, 2020 | 5.840 | 5.859 | 5.840 | 5.856 | 27,501 | +0.01(+0.16%) |
Feb 14, 2020 | 5.840 | 5.890 | 5.828 | 5.846 | 36,530 | +0.02(+0.34%) |
Feb 13, 2020 | 5.814 | 5.842 | 5.802 | 5.826 | 120,403 | +0.00(+0.00%) |
Feb 12, 2020 | 5.802 | 5.831 | 5.802 | 5.826 | 38,658 | +0.01(+0.21%) |
Feb 11, 2020 | 5.777 | 5.851 | 5.777 | 5.814 | 89,712 | +0.02(+0.32%) |
Feb 10, 2020 | 5.814 | 5.814 | 5.777 | 5.796 | 37,023 | +0.01(+0.18%) |
Feb 07, 2020 | 5.771 | 5.814 | 5.771 | 5.785 | 34,566 | -0.00(-0.07%) |
Feb 06, 2020 | 5.808 | 5.814 | 5.790 | 5.790 | 40,308 | -0.02(-0.32%) |
Feb 05, 2020 | 5.814 | 5.814 | 5.803 | 5.808 | 33,615 | -0.01(-0.11%) |
Feb 04, 2020 | 5.784 | 5.845 | 5.784 | 5.814 | 22,425 | +0.03(+0.53%) |
Feb 03, 2020 | 5.822 | 5.822 | 5.777 | 5.784 | 44,740 | +0.00(+0.00%) |
Jan 31, 2020 | 5.790 | 5.790 | 5.757 | 5.784 | 25,272 | +0.01(+0.21%) |
Jan 30, 2020 | 5.704 | 5.797 | 5.704 | 5.771 | 107,136 | +0.04(+0.75%) |
Jan 29, 2020 | 5.808 | 5.820 | 5.728 | 5.728 | 34,592 | -0.04(-0.64%) |
Jan 28, 2020 | 5.741 | 5.813 | 5.741 | 5.765 | 50,442 | +0.02(+0.35%) |
Jan 27, 2020 | 5.784 | 5.784 | 5.737 | 5.745 | 41,950 | -0.04(-0.67%) |
Jan 24, 2020 | 5.790 | 5.820 | 5.741 | 5.784 | 55,925 | +0.01(+0.11%) |
Jan 23, 2020 | 5.716 | 5.784 | 5.716 | 5.777 | 80,195 | +0.03(+0.60%) |
Jan 22, 2020 | 5.704 | 5.765 | 5.704 | 5.743 | 106,754 | +0.02(+0.37%) |
Jan 21, 2020 | 5.734 | 5.740 | 5.710 | 5.722 | 52,609 | -0.02(-0.32%) |
Jan 17, 2020 | 5.757 | 5.757 | 5.741 | 5.741 | 5,869 | +0.00(+0.00%) |
Jan 16, 2020 | 5.747 | 5.796 | 5.722 | 5.741 | 75,592 | +0.02(+0.34%) |
Jan 15, 2020 | 5.697 | 5.733 | 5.685 | 5.721 | 47,591 | +0.04(+0.64%) |
Jan 14, 2020 | 5.593 | 5.697 | 5.560 | 5.685 | 60,735 | +0.03(+0.54%) |
Jan 13, 2020 | 5.587 | 5.678 | 5.514 | 5.654 | 81,943 | +0.12(+2.09%) |
Jan 10, 2020 | 5.526 | 5.557 | 5.484 | 5.539 | 64,641 | -0.02(-0.27%) |
Jan 09, 2020 | 5.575 | 5.575 | 5.496 | 5.554 | 41,689 | +0.01(+0.16%) |
Jan 08, 2020 | 5.533 | 5.546 | 5.472 | 5.545 | 55,649 | +0.03(+0.58%) |
Jan 07, 2020 | 5.496 | 5.526 | 5.460 | 5.513 | 65,982 | +0.05(+0.97%) |
Jan 06, 2020 | 5.441 | 5.481 | 5.441 | 5.460 | 62,527 | +0.01(+0.11%) |
Jan 03, 2020 | 5.484 | 5.496 | 5.429 | 5.453 | 48,028 | -0.01(-0.11%) |
Jan 02, 2020 | 5.423 | 5.484 | 5.423 | 5.460 | 103,931 | +0.01(+0.23%) |
Dec 31, 2019 | 5.466 | 5.466 | 5.399 | 5.447 | 73,359 | +0.01(+0.10%) |
Dec 30, 2019 | 5.478 | 5.478 | 5.429 | 5.441 | 34,243 | -0.04(-0.72%) |
Dec 27, 2019 | 5.441 | 5.484 | 5.411 | 5.481 | 41,778 | +0.03(+0.47%) |
Dec 26, 2019 | 5.441 | 5.455 | 5.429 | 5.455 | 18,027 | +0.03(+0.48%) |
Dec 24, 2019 | 5.472 | 5.472 | 5.426 | 5.429 | 22,369 | -0.01(-0.19%) |
Dec 23, 2019 | 5.441 | 5.446 | 5.423 | 5.439 | 17,204 | +0.01(+0.26%) |
Dec 20, 2019 | 5.381 | 5.429 | 5.368 | 5.425 | 63,325 | +0.01(+0.15%) |
Dec 19, 2019 | 5.423 | 5.448 | 5.411 | 5.417 | 110,742 | +0.01(+0.11%) |
Dec 18, 2019 | 5.253 | 5.414 | 5.241 | 5.411 | 430,707 | +0.19(+3.58%) |
Dec 17, 2019 | 5.185 | 5.251 | 5.185 | 5.224 | 101,380 | +0.03(+0.51%) |
Dec 16, 2019 | 5.137 | 5.233 | 5.137 | 5.197 | 47,347 | +0.08(+1.65%) |
Dec 13, 2019 | 5.113 | 5.143 | 5.113 | 5.113 | 61,250 | -0.01(-0.23%) |
Dec 12, 2019 | 5.143 | 5.166 | 5.113 | 5.125 | 48,341 | -0.02(-0.47%) |
Dec 11, 2019 | 5.203 | 5.209 | 5.137 | 5.149 | 53,561 | -0.01(-0.12%) |
Dec 10, 2019 | 5.125 | 5.209 | 5.125 | 5.155 | 53,955 | +0.02(+0.47%) |
Dec 09, 2019 | 5.119 | 5.197 | 5.095 | 5.131 | 124,500 | +0.00(+0.00%) |
Dec 06, 2019 | 5.155 | 5.155 | 5.131 | 5.131 | 28,461 | +0.01(+0.23%) |
Dec 05, 2019 | 5.119 | 5.143 | 5.113 | 5.119 | 56,916 | -0.01(-0.23%) |
Dec 04, 2019 | 5.101 | 5.137 | 5.101 | 5.131 | 47,059 | +0.02(+0.35%) |
Dec 03, 2019 | 5.077 | 5.125 | 5.077 | 5.113 | 17,516 | -0.01(-0.12%) |
Dec 02, 2019 | 5.143 | 5.155 | 5.113 | 5.119 | 18,162 | +0.00(+0.00%) |
Nov 29, 2019 | 5.149 | 5.149 | 5.119 | 5.119 | 29,460 | -0.02(-0.35%) |
Nov 27, 2019 | 5.167 | 5.167 | 5.095 | 5.137 | 29,127 | -0.00(-0.08%) |
Nov 26, 2019 | 5.119 | 5.141 | 5.113 | 5.141 | 17,017 | +0.02(+0.32%) |
Nov 25, 2019 | 5.143 | 5.143 | 5.119 | 5.125 | 13,856 | +0.01(+0.12%) |
Nov 22, 2019 | 5.113 | 5.149 | 5.113 | 5.119 | 8,322 | -0.01(-0.23%) |
Nov 21, 2019 | 5.125 | 5.137 | 5.125 | 5.131 | 12,548 | +0.01(+0.12%) |
Nov 20, 2019 | 5.113 | 5.131 | 5.113 | 5.125 | 19,087 | +0.01(+0.12%) |
Nov 19, 2019 | 5.167 | 5.167 | 5.113 | 5.119 | 11,421 | -0.04(-0.70%) |
Nov 18, 2019 | 5.167 | 5.167 | 5.140 | 5.155 | 33,464 | +0.01(+0.23%) |
Nov 15, 2019 | 5.161 | 5.161 | 5.137 | 5.143 | 18,974 | +0.02(+0.46%) |
Nov 14, 2019 | 5.125 | 5.131 | 5.104 | 5.119 | 11,353 | +0.02(+0.46%) |
Nov 13, 2019 | 5.126 | 5.126 | 5.090 | 5.096 | 25,054 | -0.01(-0.23%) |
Nov 12, 2019 | 5.126 | 5.126 | 5.108 | 5.108 | 24,484 | -0.02(-0.35%) |
Nov 11, 2019 | 5.138 | 5.138 | 5.120 | 5.126 | 9,902 | -0.01(-0.12%) |
Nov 08, 2019 | 5.138 | 5.138 | 5.126 | 5.132 | 10,043 | +0.01(+0.23%) |
Nov 07, 2019 | 5.150 | 5.152 | 5.120 | 5.120 | 31,627 | -0.01(-0.12%) |
Nov 06, 2019 | 5.162 | 5.162 | 5.120 | 5.126 | 8,200 | -0.01(-0.23%) |
Nov 05, 2019 | 5.174 | 5.174 | 5.120 | 5.138 | 21,043 | -0.01(-0.23%) |
Nov 04, 2019 | 5.132 | 5.150 | 5.084 | 5.150 | 12,259 | +0.00(+0.00%) |
Nov 01, 2019 | 5.144 | 5.162 | 5.120 | 5.150 | 17,407 | +0.02(+0.35%) |
Oct 31, 2019 | 5.168 | 5.168 | 5.130 | 5.132 | 31,351 | -0.01(-0.23%) |
Oct 30, 2019 | 5.138 | 5.150 | 5.109 | 5.144 | 28,527 | +0.01(+0.23%) |
Oct 29, 2019 | 5.174 | 5.174 | 5.120 | 5.132 | 73,175 | +0.01(+0.23%) |
Oct 28, 2019 | 5.084 | 5.142 | 5.084 | 5.120 | 88,104 | +0.04(+0.70%) |
Oct 25, 2019 | 5.060 | 5.084 | 5.060 | 5.084 | 8,034 | +0.00(+0.00%) |
Oct 24, 2019 | 5.096 | 5.096 | 5.074 | 5.084 | 6,139 | +0.00(+0.00%) |
Oct 23, 2019 | 5.066 | 5.084 | 5.060 | 5.084 | 22,643 | +0.00(+0.00%) |
Oct 22, 2019 | 5.063 | 5.084 | 5.063 | 5.084 | 6,221 | +0.01(+0.12%) |
Oct 21, 2019 | 5.054 | 5.078 | 5.054 | 5.078 | 11,500 | +0.00(+0.00%) |
Oct 18, 2019 | 5.060 | 5.078 | 5.060 | 5.078 | 3,849 | +0.00(+0.00%) |
Oct 17, 2019 | 5.060 | 5.078 | 5.060 | 5.078 | 8,061 | +0.01(+0.12%) |
Oct 16, 2019 | 5.090 | 5.090 | 5.054 | 5.072 | 4,192 | +0.00(+0.00%) |
Oct 15, 2019 | 5.054 | 5.072 | 5.054 | 5.072 | 12,006 | -0.00(-0.02%) |
Oct 14, 2019 | 5.067 | 5.073 | 5.022 | 5.073 | 15,639 | +0.01(+0.12%) |
Oct 11, 2019 | 5.079 | 5.079 | 5.061 | 5.067 | 27,942 | +0.02(+0.47%) |
Oct 10, 2019 | 5.073 | 5.073 | 5.044 | 5.044 | 6,236 | +0.00(+0.00%) |
Oct 09, 2019 | 5.073 | 5.073 | 5.026 | 5.044 | 8,889 | +0.01(+0.24%) |
Oct 08, 2019 | 5.044 | 5.044 | 5.014 | 5.032 | 30,880 | -0.01(-0.24%) |
Oct 07, 2019 | 5.061 | 5.061 | 5.038 | 5.044 | 10,614 | -0.01(-0.12%) |
Oct 04, 2019 | 5.079 | 5.079 | 5.026 | 5.050 | 28,952 | -0.03(-0.58%) |
Oct 03, 2019 | 5.085 | 5.085 | 5.056 | 5.079 | 17,117 | +0.02(+0.35%) |
Oct 02, 2019 | 5.020 | 5.061 | 5.011 | 5.061 | 75,440 | +0.02(+0.47%) |
Oct 01, 2019 | 5.020 | 5.061 | 5.002 | 5.038 | 32,292 | -0.01(-0.12%) |
Sep 30, 2019 | 5.067 | 5.067 | 5.002 | 5.044 | 48,467 | +0.01(+0.12%) |
Sep 27, 2019 | 5.050 | 5.050 | 5.038 | 5.038 | 13,803 | -0.03(-0.59%) |
Sep 26, 2019 | 5.032 | 5.085 | 5.032 | 5.067 | 22,645 | +0.03(+0.59%) |
Sep 25, 2019 | 5.044 | 5.050 | 5.014 | 5.038 | 61,166 | -0.00(-0.03%) |
Sep 24, 2019 | 5.038 | 5.062 | 5.038 | 5.039 | 45,329 | +0.01(+0.15%) |
Sep 23, 2019 | 4.966 | 5.044 | 4.966 | 5.032 | 44,053 | +0.04(+0.83%) |
Sep 20, 2019 | 5.027 | 5.038 | 4.937 | 4.990 | 65,985 | -0.01(-0.24%) |
Sep 19, 2019 | 4.996 | 5.026 | 4.996 | 5.002 | 32,009 | +0.01(+0.24%) |
Sep 18, 2019 | 4.931 | 5.103 | 4.913 | 4.990 | 95,086 | +0.05(+1.06%) |
Sep 17, 2019 | 4.938 | 4.967 | 4.938 | 4.938 | 13,747 | -0.01(-0.24%) |
Sep 16, 2019 | 4.926 | 4.962 | 4.926 | 4.950 | 14,879 | +0.01(+0.24%) |
Sep 13, 2019 | 4.938 | 4.959 | 4.938 | 4.938 | 26,580 | +0.00(+0.00%) |
Sep 12, 2019 | 4.910 | 4.948 | 4.910 | 4.938 | 9,277 | +0.01(+0.24%) |
Sep 11, 2019 | 4.891 | 4.938 | 4.891 | 4.926 | 38,413 | +0.02(+0.48%) |
Sep 10, 2019 | 4.891 | 4.902 | 4.879 | 4.902 | 21,887 | +0.00(+0.00%) |
Sep 09, 2019 | 4.891 | 4.909 | 4.885 | 4.902 | 36,909 | +0.01(+0.24%) |
Sep 06, 2019 | 4.873 | 4.897 | 4.873 | 4.891 | 46,896 | +0.01(+0.12%) |
Sep 05, 2019 | 4.885 | 4.902 | 4.867 | 4.885 | 39,427 | +0.00(+0.00%) |
Sep 04, 2019 | 4.861 | 4.885 | 4.849 | 4.885 | 28,669 | +0.03(+0.61%) |
Sep 03, 2019 | 4.867 | 4.897 | 4.855 | 4.855 | 51,085 | -0.01(-0.24%) |
Aug 30, 2019 | 4.873 | 4.891 | 4.843 | 4.867 | 29,797 | +0.00(+0.00%) |
Aug 29, 2019 | 4.861 | 4.891 | 4.843 | 4.867 | 53,262 | +0.02(+0.49%) |
Aug 28, 2019 | 4.855 | 4.882 | 4.820 | 4.843 | 27,240 | -0.02(-0.36%) |
Aug 27, 2019 | 4.849 | 4.873 | 4.843 | 4.861 | 36,157 | +0.01(+0.12%) |
Aug 26, 2019 | 4.861 | 4.882 | 4.855 | 4.855 | 25,777 | +0.00(+0.00%) |
Aug 23, 2019 | 4.938 | 4.938 | 4.855 | 4.855 | 6,772 | -0.08(-1.67%) |
Aug 22, 2019 | 4.938 | 4.956 | 4.903 | 4.938 | 21,934 | +0.01(+0.12%) |
Aug 21, 2019 | 4.885 | 4.932 | 4.879 | 4.932 | 26,832 | +0.04(+0.72%) |
Aug 20, 2019 | 4.876 | 4.900 | 4.873 | 4.897 | 22,149 | +0.01(+0.12%) |
Aug 19, 2019 | 4.879 | 4.908 | 4.879 | 4.891 | 29,700 | -0.01(-0.12%) |
Aug 16, 2019 | 4.861 | 4.897 | 4.861 | 4.897 | 36,230 | +0.02(+0.48%) |
Aug 15, 2019 | 4.879 | 4.896 | 4.873 | 4.873 | 30,388 | +0.01(+0.12%) |
Aug 14, 2019 | 4.932 | 4.950 | 4.861 | 4.867 | 70,996 | -0.06(-1.22%) |
Aug 13, 2019 | 4.886 | 4.933 | 4.886 | 4.927 | 25,946 | +0.02(+0.36%) |
Aug 12, 2019 | 4.916 | 4.939 | 4.910 | 4.910 | 29,336 | -0.03(-0.59%) |
Aug 09, 2019 | 4.916 | 4.945 | 4.916 | 4.939 | 19,922 | +0.01(+0.12%) |
Aug 08, 2019 | 4.921 | 4.986 | 4.921 | 4.933 | 27,343 | -0.02(-0.36%) |
Aug 07, 2019 | 4.918 | 4.957 | 4.907 | 4.951 | 15,687 | +0.00(+0.00%) |
Aug 06, 2019 | 4.958 | 4.958 | 4.939 | 4.951 | 16,210 | +0.02(+0.36%) |
Aug 05, 2019 | 4.957 | 5.004 | 4.924 | 4.933 | 10,572 | -0.06(-1.29%) |
Aug 02, 2019 | 4.992 | 5.011 | 4.975 | 4.998 | 19,411 | +0.01(+0.12%) |
Aug 01, 2019 | 4.921 | 4.992 | 4.910 | 4.992 | 87,309 | +0.06(+1.31%) |
Jul 31, 2019 | 4.921 | 4.951 | 4.892 | 4.927 | 33,265 | -0.01(-0.24%) |
Jul 30, 2019 | 4.904 | 4.939 | 4.892 | 4.939 | 73,683 | +0.01(+0.24%) |
Jul 29, 2019 | 4.945 | 4.957 | 4.910 | 4.927 | 56,382 | -0.01(-0.12%) |
Jul 26, 2019 | 4.921 | 4.945 | 4.921 | 4.933 | 39,844 | +0.00(+0.00%) |
Jul 25, 2019 | 4.910 | 4.939 | 4.908 | 4.933 | 76,217 | -0.01(-0.12%) |
Jul 24, 2019 | 4.933 | 4.939 | 4.898 | 4.939 | 52,022 | +0.01(+0.24%) |
Jul 23, 2019 | 4.939 | 4.957 | 4.910 | 4.927 | 79,359 | -0.01(-0.12%) |
Jul 22, 2019 | 4.880 | 4.980 | 4.880 | 4.933 | 146,875 | +0.08(+1.57%) |
Jul 19, 2019 | 4.845 | 4.863 | 4.845 | 4.857 | 58,575 | +0.01(+0.24%) |
Jul 18, 2019 | 4.839 | 4.857 | 4.839 | 4.845 | 27,462 | +0.00(+0.00%) |
Jul 17, 2019 | 4.839 | 4.845 | 4.833 | 4.845 | 37,087 | +0.01(+0.12%) |
Jul 16, 2019 | 4.839 | 4.851 | 4.833 | 4.839 | 64,391 | -0.01(-0.24%) |
Jul 15, 2019 | 4.839 | 4.851 | 4.827 | 4.851 | 59,564 | +0.02(+0.49%) |
Jul 12, 2019 | 4.839 | 4.857 | 4.827 | 4.827 | 52,274 | -0.01(-0.12%) |
Jul 11, 2019 | 4.839 | 4.871 | 4.833 | 4.833 | 48,189 | -0.02(-0.36%) |
Jul 10, 2019 | 4.845 | 4.857 | 4.839 | 4.851 | 32,199 | +0.01(+0.24%) |
Jul 09, 2019 | 4.833 | 4.839 | 4.827 | 4.839 | 34,879 | +0.01(+0.24%) |
Jul 08, 2019 | 4.833 | 4.845 | 4.827 | 4.827 | 50,470 | -0.01(-0.12%) |
Jul 05, 2019 | 4.827 | 4.839 | 4.827 | 4.833 | 26,392 | -0.00(-0.05%) |
Jul 03, 2019 | 4.839 | 4.851 | 4.833 | 4.836 | 11,067 | -0.00(-0.07%) |
Jul 02, 2019 | 4.833 | 4.856 | 4.827 | 4.839 | 16,508 | +0.00(+0.00%) |
Jul 01, 2019 | 4.857 | 4.869 | 4.839 | 4.839 | 12,981 | -0.02(-0.36%) |
Jun 28, 2019 | 4.839 | 4.880 | 4.810 | 4.857 | 240,090 | -0.01(-0.12%) |
Jun 27, 2019 | 4.863 | 4.869 | 4.827 | 4.863 | 48,891 | +0.01(+0.12%) |
Jun 26, 2019 | 4.845 | 4.867 | 4.845 | 4.857 | 6,954 | +0.02(+0.49%) |
Jun 25, 2019 | 4.845 | 4.863 | 4.833 | 4.833 | 46,694 | -0.01(-0.24%) |
Jun 24, 2019 | 4.869 | 4.878 | 4.839 | 4.845 | 55,401 | +0.01(+0.12%) |
Jun 21, 2019 | 4.833 | 4.857 | 4.833 | 4.839 | 15,324 | +0.01(+0.12%) |
Jun 20, 2019 | 4.839 | 4.863 | 4.816 | 4.833 | 81,337 | -0.01(-0.24%) |
Jun 19, 2019 | 4.827 | 4.851 | 4.827 | 4.845 | 14,241 | +0.01(+0.12%) |
Jun 18, 2019 | 4.839 | 4.869 | 4.839 | 4.839 | 40,513 | +0.00(+0.00%) |
Jun 17, 2019 | 4.839 | 4.869 | 4.833 | 4.839 | 26,530 | +0.01(+0.12%) |
Jun 14, 2019 | 4.869 | 4.869 | 4.810 | 4.833 | 45,123 | +0.00(+0.00%) |
Jun 13, 2019 | 4.845 | 4.880 | 4.798 | 4.833 | 45,949 | -0.01(-0.24%) |
Jun 12, 2019 | 4.845 | 4.869 | 4.822 | 4.845 | 55,843 | +0.00(+0.00%) |
Jun 11, 2019 | 4.880 | 4.910 | 4.833 | 4.845 | 46,543 | -0.03(-0.60%) |
Jun 10, 2019 | 4.886 | 4.904 | 4.874 | 4.874 | 47,565 | -0.02(-0.36%) |
Jun 07, 2019 | 4.886 | 4.904 | 4.851 | 4.892 | 35,076 | +0.02(+0.51%) |
Jun 06, 2019 | 4.857 | 4.892 | 4.845 | 4.867 | 23,755 | -0.00(-0.02%) |
Jun 05, 2019 | 4.845 | 4.886 | 4.833 | 4.869 | 31,373 | +0.04(+0.73%) |
Jun 04, 2019 | 4.839 | 4.877 | 4.816 | 4.833 | 38,715 | -0.01(-0.24%) |
Jun 03, 2019 | 4.851 | 4.851 | 4.804 | 4.845 | 37,130 | +0.01(+0.17%) |
May 31, 2019 | 4.845 | 4.886 | 4.757 | 4.837 | 48,869 | -0.03(-0.53%) |
May 30, 2019 | 4.921 | 4.974 | 4.810 | 4.863 | 38,141 | -0.05(-1.08%) |
May 29, 2019 | 4.957 | 4.974 | 4.916 | 4.916 | 28,998 | -0.05(-1.06%) |
May 28, 2019 | 5.015 | 5.015 | 4.963 | 4.968 | 28,567 | -0.04(-0.70%) |
May 24, 2019 | 4.980 | 5.021 | 4.980 | 5.004 | 22,987 | +0.02(+0.35%) |
May 23, 2019 | 4.980 | 4.986 | 4.963 | 4.986 | 7,917 | +0.02(+0.35%) |
May 22, 2019 | 4.968 | 5.009 | 4.968 | 4.968 | 27,135 | -0.01(-0.24%) |
May 21, 2019 | 4.980 | 5.033 | 4.980 | 4.980 | 34,372 | -0.01(-0.12%) |
May 20, 2019 | 5.009 | 5.019 | 4.980 | 4.986 | 11,011 | -0.01(-0.24%) |
May 17, 2019 | 4.998 | 5.035 | 4.998 | 4.998 | 22,646 | -0.03(-0.58%) |
May 16, 2019 | 5.009 | 5.051 | 4.974 | 5.027 | 57,688 | +0.01(+0.12%) |
May 15, 2019 | 5.015 | 5.039 | 5.015 | 5.021 | 3,783 | +0.02(+0.35%) |
May 14, 2019 | 5.004 | 5.045 | 5.004 | 5.004 | 30,668 | -0.01(-0.24%) |
May 13, 2019 | 5.039 | 5.045 | 5.015 | 5.015 | 6,077 | -0.04(-0.70%) |
May 10, 2019 | 5.045 | 5.080 | 5.045 | 5.051 | 9,365 | -0.01(-0.23%) |
May 09, 2019 | 5.098 | 5.098 | 5.056 | 5.062 | 16,727 | -0.02(-0.46%) |
May 08, 2019 | 5.074 | 5.109 | 5.074 | 5.086 | 5,106 | +0.01(+0.12%) |
May 07, 2019 | 5.109 | 5.109 | 5.071 | 5.080 | 8,057 | -0.03(-0.60%) |
May 06, 2019 | 5.121 | 5.133 | 5.111 | 5.111 | 9,411 | -0.02(-0.43%) |
May 03, 2019 | 5.139 | 5.145 | 5.121 | 5.133 | 24,349 | -0.01(-0.11%) |
May 02, 2019 | 5.121 | 5.150 | 5.121 | 5.139 | 5,452 | +0.00(+0.00%) |