Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.896 | 1.914 | 1.781 | 1.808 | 13,585 | -0.04(-2.12%) |
Apr 29, 2020 | 1.887 | 1.896 | 1.732 | 1.847 | 36,279 | +0.08(+4.71%) |
Apr 28, 2020 | 1.764 | 1.878 | 1.731 | 1.764 | 4,329 | -0.08(-4.16%) |
Apr 27, 2020 | 1.770 | 1.852 | 1.746 | 1.840 | 12,462 | +0.07(+3.83%) |
Apr 24, 2020 | 1.852 | 1.874 | 1.720 | 1.772 | 7,144 | -0.01(-0.82%) |
Apr 23, 2020 | 1.790 | 1.843 | 1.720 | 1.787 | 9,784 | +0.04(+2.22%) |
Apr 22, 2020 | 1.803 | 1.887 | 1.748 | 1.748 | 4,727 | +0.01(+0.65%) |
Apr 21, 2020 | 1.786 | 1.887 | 1.728 | 1.737 | 29,121 | -0.05(-2.97%) |
Apr 20, 2020 | 1.720 | 1.922 | 1.720 | 1.790 | 39,136 | -0.04(-2.03%) |
Apr 17, 2020 | 1.755 | 1.827 | 1.675 | 1.827 | 7,031 | +0.01(+0.77%) |
Apr 16, 2020 | 1.940 | 1.940 | 1.755 | 1.813 | 5,480 | -0.08(-4.17%) |
Apr 15, 2020 | 1.764 | 1.984 | 1.733 | 1.892 | 11,494 | +0.13(+7.27%) |
Apr 14, 2020 | 1.684 | 1.764 | 1.658 | 1.764 | 2,705 | +0.11(+6.42%) |
Apr 13, 2020 | 1.764 | 1.764 | 1.596 | 1.657 | 6,892 | -0.11(-6.03%) |
Apr 09, 2020 | 1.658 | 1.812 | 1.658 | 1.764 | 14,289 | +0.05(+3.09%) |
Apr 08, 2020 | 1.552 | 2.010 | 1.552 | 1.711 | 85,137 | +0.02(+1.04%) |
Apr 07, 2020 | 1.596 | 1.737 | 1.543 | 1.693 | 19,405 | +0.07(+4.35%) |
Apr 06, 2020 | 1.517 | 1.625 | 1.517 | 1.623 | 8,932 | +0.07(+4.78%) |
Apr 03, 2020 | 1.543 | 1.631 | 1.499 | 1.549 | 12,020 | +0.02(+1.51%) |
Apr 02, 2020 | 1.587 | 1.596 | 1.517 | 1.526 | 23,863 | -0.07(-4.42%) |
Apr 01, 2020 | 1.713 | 1.733 | 1.587 | 1.596 | 15,535 | -0.21(-11.49%) |
Mar 31, 2020 | 1.587 | 2.028 | 1.517 | 1.803 | 176,584 | +0.19(+11.75%) |
Mar 30, 2020 | 1.684 | 1.711 | 1.532 | 1.614 | 39,144 | -0.13(-7.61%) |
Mar 27, 2020 | 1.816 | 1.905 | 1.746 | 1.747 | 36,289 | -0.16(-8.30%) |
Mar 26, 2020 | 1.720 | 1.913 | 1.702 | 1.905 | 101,282 | +0.22(+13.09%) |
Mar 25, 2020 | 1.508 | 1.684 | 1.508 | 1.684 | 13,701 | +0.13(+8.52%) |
Mar 24, 2020 | 1.499 | 1.675 | 1.499 | 1.552 | 31,928 | +0.04(+2.53%) |
Mar 23, 2020 | 1.587 | 1.587 | 1.504 | 1.514 | 8,633 | -0.06(-3.56%) |
Mar 20, 2020 | 1.623 | 1.764 | 1.561 | 1.570 | 19,619 | +0.02(+1.14%) |
Mar 19, 2020 | 1.552 | 1.602 | 1.499 | 1.552 | 24,416 | -0.08(-4.86%) |
Mar 18, 2020 | 1.543 | 1.667 | 1.499 | 1.631 | 15,343 | +0.06(+3.93%) |
Mar 17, 2020 | 1.720 | 1.737 | 1.570 | 1.570 | 13,230 | -0.05(-3.26%) |
Mar 16, 2020 | 1.543 | 1.702 | 1.455 | 1.623 | 35,930 | -0.03(-1.60%) |
Mar 13, 2020 | 1.755 | 1.808 | 1.640 | 1.649 | 46,722 | +0.00(+0.00%) |
Mar 12, 2020 | 1.517 | 1.720 | 1.455 | 1.649 | 37,262 | +0.07(+4.31%) |
Mar 11, 2020 | 2.010 | 2.010 | 1.552 | 1.581 | 132,644 | -0.14(-8.07%) |
Mar 10, 2020 | 1.481 | 1.843 | 1.464 | 1.720 | 153,243 | +0.24(+16.07%) |
Mar 09, 2020 | 1.587 | 1.623 | 1.429 | 1.481 | 118,272 | -0.28(-16.00%) |
Mar 06, 2020 | 2.010 | 2.601 | 1.534 | 1.764 | 1,246,096 | +0.04(+2.04%) |
Mar 05, 2020 | 1.984 | 2.001 | 1.675 | 1.728 | 93,575 | -0.24(-12.11%) |
Mar 04, 2020 | 2.301 | 2.301 | 1.922 | 1.966 | 129,047 | -0.36(-15.53%) |
Mar 03, 2020 | 2.275 | 2.352 | 2.213 | 2.328 | 17,379 | +0.04(+1.54%) |
Mar 02, 2020 | 2.156 | 2.416 | 2.143 | 2.293 | 19,680 | +0.14(+6.56%) |
Feb 28, 2020 | 2.240 | 2.293 | 2.143 | 2.152 | 31,640 | -0.11(-4.69%) |
Feb 27, 2020 | 2.301 | 2.398 | 2.231 | 2.257 | 33,674 | -0.25(-9.86%) |
Feb 26, 2020 | 2.592 | 2.592 | 2.301 | 2.504 | 45,946 | -0.05(-2.07%) |
Feb 25, 2020 | 2.804 | 2.804 | 2.557 | 2.557 | 30,915 | -0.19(-6.75%) |
Feb 24, 2020 | 2.663 | 2.809 | 2.654 | 2.742 | 24,565 | -0.08(-2.81%) |
Feb 21, 2020 | 2.839 | 2.839 | 2.742 | 2.822 | 21,320 | +0.04(+1.59%) |
Feb 20, 2020 | 2.721 | 2.857 | 2.654 | 2.778 | 22,027 | +0.06(+2.27%) |
Feb 19, 2020 | 2.734 | 2.927 | 2.699 | 2.716 | 27,936 | +0.00(+0.00%) |
Feb 18, 2020 | 2.716 | 2.857 | 2.654 | 2.716 | 18,889 | +0.00(+0.00%) |
Feb 14, 2020 | 2.795 | 2.910 | 2.716 | 2.716 | 25,062 | -0.07(-2.51%) |
Feb 13, 2020 | 2.992 | 3.062 | 2.663 | 2.786 | 55,015 | -0.18(-5.95%) |
Feb 12, 2020 | 2.649 | 3.069 | 2.649 | 2.962 | 79,334 | +0.36(+13.87%) |
Feb 11, 2020 | 2.601 | 2.628 | 2.513 | 2.601 | 19,615 | +0.03(+1.03%) |
Feb 10, 2020 | 2.504 | 2.662 | 2.469 | 2.575 | 38,234 | +0.04(+1.74%) |
Feb 07, 2020 | 2.619 | 2.888 | 2.522 | 2.531 | 31,413 | -0.12(-4.65%) |
Feb 06, 2020 | 2.742 | 2.742 | 2.566 | 2.654 | 52,062 | -0.05(-1.95%) |
Feb 05, 2020 | 2.866 | 2.989 | 2.562 | 2.707 | 141,000 | -0.29(-9.71%) |
Feb 04, 2020 | 2.734 | 4.047 | 2.734 | 2.998 | 843,910 | +0.31(+11.48%) |
Feb 03, 2020 | 2.672 | 2.910 | 2.469 | 2.689 | 27,814 | -0.03(-0.97%) |
Jan 31, 2020 | 2.734 | 2.745 | 2.557 | 2.716 | 9,412 | -0.02(-0.65%) |
Jan 30, 2020 | 3.025 | 3.227 | 2.734 | 2.734 | 43,909 | -0.26(-8.83%) |
Jan 29, 2020 | 3.086 | 3.116 | 2.998 | 2.998 | 22,320 | -0.03(-0.87%) |
Jan 28, 2020 | 3.122 | 3.157 | 2.998 | 3.025 | 22,353 | +0.00(+0.00%) |
Jan 27, 2020 | 3.179 | 3.273 | 2.998 | 3.025 | 48,351 | +0.01(+0.29%) |
Jan 24, 2020 | 3.219 | 3.219 | 3.014 | 3.016 | 28,578 | -0.10(-3.12%) |
Jan 23, 2020 | 3.051 | 3.161 | 3.051 | 3.113 | 28,047 | -0.04(-1.14%) |
Jan 22, 2020 | 3.298 | 3.298 | 2.986 | 3.149 | 31,133 | -0.16(-4.78%) |
Jan 21, 2020 | 3.527 | 3.544 | 3.307 | 3.307 | 36,643 | -0.23(-6.48%) |
Jan 17, 2020 | 3.898 | 3.933 | 3.492 | 3.536 | 67,135 | -0.36(-9.28%) |
Jan 16, 2020 | 3.483 | 3.966 | 3.483 | 3.898 | 105,775 | +0.45(+13.04%) |
Jan 15, 2020 | 3.424 | 3.660 | 3.351 | 3.448 | 30,454 | -0.07(-1.88%) |
Jan 14, 2020 | 3.615 | 3.651 | 3.395 | 3.514 | 40,578 | -0.00(-0.13%) |
Jan 13, 2020 | 3.474 | 3.666 | 3.386 | 3.518 | 68,166 | -0.05(-1.48%) |
Jan 10, 2020 | 3.659 | 4.039 | 3.562 | 3.571 | 13,381 | -0.08(-2.18%) |
Jan 09, 2020 | 3.527 | 3.764 | 3.457 | 3.651 | 37,438 | +0.12(+3.51%) |
Jan 08, 2020 | 3.651 | 3.871 | 3.510 | 3.527 | 51,166 | -0.19(-5.21%) |
Jan 07, 2020 | 4.250 | 4.330 | 3.704 | 3.721 | 40,305 | -0.53(-12.45%) |
Jan 06, 2020 | 4.109 | 4.391 | 4.109 | 4.250 | 15,730 | +0.06(+1.47%) |
Jan 03, 2020 | 3.968 | 4.391 | 3.968 | 4.189 | 46,722 | +0.22(+5.56%) |
Jan 02, 2020 | 4.418 | 4.484 | 3.968 | 3.968 | 55,963 | -0.44(-10.00%) |
Dec 31, 2019 | 4.409 | 4.550 | 4.233 | 4.409 | 54,321 | -0.02(-0.40%) |
Dec 30, 2019 | 5.026 | 5.044 | 4.418 | 4.427 | 106,885 | -0.49(-10.04%) |
Dec 27, 2019 | 5.370 | 5.820 | 4.806 | 4.920 | 110,683 | -0.42(-7.92%) |
Dec 26, 2019 | 5.661 | 5.679 | 4.726 | 5.344 | 301,688 | -0.30(-5.31%) |
Dec 24, 2019 | 4.338 | 7.813 | 4.127 | 5.643 | 1,444,442 | +1.81(+47.13%) |
Dec 23, 2019 | 3.589 | 4.144 | 3.413 | 3.836 | 41,468 | +0.44(+12.99%) |
Dec 20, 2019 | 3.210 | 3.571 | 3.210 | 3.395 | 30,279 | +0.26(+8.45%) |
Dec 19, 2019 | 3.042 | 3.542 | 3.042 | 3.130 | 85,146 | +0.12(+4.11%) |
Dec 18, 2019 | 2.822 | 3.016 | 2.822 | 3.007 | 40,510 | +0.26(+9.29%) |
Dec 17, 2019 | 2.786 | 3.016 | 2.751 | 2.751 | 21,329 | -0.05(-1.78%) |
Dec 16, 2019 | 2.866 | 2.901 | 2.734 | 2.801 | 39,547 | -0.06(-1.96%) |
Dec 13, 2019 | 2.716 | 3.042 | 2.698 | 2.857 | 105,920 | +0.12(+4.52%) |
Dec 12, 2019 | 2.610 | 3.028 | 2.552 | 2.734 | 78,776 | +0.18(+6.90%) |
Dec 11, 2019 | 2.531 | 2.566 | 2.478 | 2.557 | 35,609 | +0.08(+3.20%) |
Dec 10, 2019 | 2.434 | 2.575 | 2.398 | 2.478 | 38,177 | +0.11(+4.46%) |
Dec 09, 2019 | 2.478 | 2.478 | 2.301 | 2.372 | 12,915 | -0.05(-2.18%) |
Dec 06, 2019 | 2.513 | 2.548 | 2.425 | 2.425 | 26,650 | -0.01(-0.36%) |
Dec 05, 2019 | 2.460 | 2.562 | 2.434 | 2.434 | 32,376 | -0.03(-1.08%) |
Dec 04, 2019 | 2.522 | 2.522 | 2.407 | 2.460 | 10,124 | +0.01(+0.54%) |
Dec 03, 2019 | 2.381 | 2.542 | 2.381 | 2.447 | 14,447 | +0.04(+1.86%) |
Dec 02, 2019 | 2.337 | 2.469 | 2.337 | 2.402 | 18,893 | -0.02(-0.93%) |
Nov 29, 2019 | 2.487 | 2.534 | 2.390 | 2.425 | 18,711 | +0.04(+1.85%) |
Nov 27, 2019 | 2.659 | 2.659 | 2.381 | 2.381 | 63,620 | -0.24(-9.09%) |
Nov 26, 2019 | 2.645 | 2.839 | 2.513 | 2.619 | 31,626 | -0.02(-0.67%) |
Nov 25, 2019 | 2.663 | 3.130 | 2.628 | 2.637 | 10,971 | +0.02(+0.77%) |
Nov 22, 2019 | 2.637 | 2.645 | 2.513 | 2.616 | 35,609 | +0.11(+4.48%) |
Nov 21, 2019 | 2.654 | 2.813 | 2.487 | 2.504 | 37,745 | -0.17(-6.39%) |
Nov 20, 2019 | 2.725 | 2.778 | 2.654 | 2.675 | 19,554 | -0.04(-1.57%) |
Nov 19, 2019 | 2.751 | 2.826 | 2.718 | 2.718 | 34,391 | -0.19(-6.59%) |
Nov 18, 2019 | 2.910 | 2.998 | 2.698 | 2.910 | 79,384 | -0.05(-1.81%) |
Nov 15, 2019 | 2.980 | 3.234 | 2.734 | 2.964 | 125,766 | +0.01(+0.33%) |
Nov 14, 2019 | 2.998 | 3.122 | 2.848 | 2.954 | 8,861 | -0.11(-3.51%) |
Nov 13, 2019 | 3.095 | 3.111 | 2.645 | 3.062 | 39,497 | -0.06(-1.92%) |
Nov 12, 2019 | 3.271 | 3.413 | 3.086 | 3.122 | 120,373 | -0.19(-5.85%) |
Nov 11, 2019 | 3.465 | 3.527 | 3.271 | 3.315 | 60,788 | -0.23(-6.47%) |
Nov 08, 2019 | 3.571 | 3.589 | 3.479 | 3.545 | 53,754 | -0.04(-1.23%) |
Nov 07, 2019 | 3.584 | 3.659 | 3.527 | 3.589 | 21,838 | +0.06(+1.75%) |
Nov 06, 2019 | 3.659 | 3.730 | 3.527 | 3.527 | 38,597 | -0.15(-4.08%) |
Nov 05, 2019 | 3.677 | 3.756 | 3.576 | 3.677 | 32,340 | +0.10(+2.71%) |
Nov 04, 2019 | 4.012 | 4.012 | 3.536 | 3.580 | 24,184 | -0.35(-8.79%) |
Nov 01, 2019 | 4.100 | 4.125 | 3.801 | 3.925 | 30,732 | +0.03(+0.71%) |
Oct 31, 2019 | 4.100 | 4.110 | 3.717 | 3.898 | 17,506 | -0.15(-3.70%) |
Oct 30, 2019 | 3.853 | 4.189 | 3.853 | 4.047 | 22,961 | +0.20(+5.28%) |
Oct 29, 2019 | 4.268 | 4.277 | 3.845 | 3.845 | 19,436 | -0.37(-8.69%) |
Oct 28, 2019 | 4.233 | 4.233 | 3.977 | 4.211 | 4,274 | +0.06(+1.38%) |
Oct 25, 2019 | 4.206 | 4.233 | 3.704 | 4.153 | 17,237 | -0.12(-2.89%) |
Oct 24, 2019 | 4.277 | 4.356 | 4.241 | 4.277 | 43,656 | -0.04(-1.02%) |
Oct 23, 2019 | 4.277 | 4.383 | 4.277 | 4.321 | 8,683 | +0.03(+0.62%) |
Oct 22, 2019 | 4.330 | 4.391 | 4.294 | 4.294 | 11,180 | -0.02(-0.51%) |
Oct 21, 2019 | 4.330 | 4.391 | 4.316 | 4.316 | 10,122 | -0.04(-0.91%) |
Oct 18, 2019 | 4.347 | 4.356 | 4.277 | 4.356 | 1,701 | +0.06(+1.44%) |
Oct 17, 2019 | 4.409 | 4.409 | 4.277 | 4.294 | 19,874 | -0.04(-0.81%) |
Oct 16, 2019 | 4.453 | 4.453 | 4.321 | 4.330 | 20,513 | -0.08(-1.80%) |
Oct 15, 2019 | 4.497 | 4.497 | 4.330 | 4.409 | 6,832 | +0.01(+0.20%) |
Oct 14, 2019 | 4.409 | 4.453 | 4.400 | 4.400 | 6,692 | +0.06(+1.42%) |
Oct 11, 2019 | 4.330 | 4.453 | 4.330 | 4.338 | 72,125 | +0.02(+0.41%) |
Oct 10, 2019 | 4.497 | 4.497 | 4.299 | 4.321 | 35,881 | -0.12(-2.78%) |
Oct 09, 2019 | 4.462 | 4.498 | 4.374 | 4.444 | 9,149 | -0.03(-0.59%) |
Oct 08, 2019 | 4.409 | 4.502 | 4.364 | 4.471 | 5,884 | +0.03(+0.60%) |
Oct 07, 2019 | 4.356 | 4.515 | 4.356 | 4.444 | 10,789 | +0.00(+0.00%) |
Oct 04, 2019 | 4.453 | 4.479 | 4.444 | 4.444 | 3,515 | -0.02(-0.40%) |
Oct 03, 2019 | 4.400 | 4.534 | 4.400 | 4.462 | 11,119 | -0.02(-0.39%) |
Oct 02, 2019 | 4.373 | 4.515 | 4.373 | 4.480 | 12,761 | -0.01(-0.20%) |
Oct 01, 2019 | 4.462 | 4.488 | 4.462 | 4.488 | 3,449 | +0.01(+0.20%) |
Sep 30, 2019 | 4.444 | 4.577 | 4.435 | 4.480 | 13,373 | +0.03(+0.59%) |
Sep 27, 2019 | 4.488 | 4.629 | 4.449 | 4.453 | 11,113 | +0.01(+0.20%) |
Sep 26, 2019 | 4.561 | 4.561 | 4.374 | 4.444 | 11,981 | -0.14(-3.08%) |
Sep 25, 2019 | 4.321 | 4.638 | 4.321 | 4.585 | 12,870 | +0.12(+2.77%) |
Sep 24, 2019 | 4.524 | 4.585 | 4.303 | 4.462 | 28,456 | +0.03(+0.60%) |
Sep 23, 2019 | 4.517 | 4.674 | 4.338 | 4.435 | 42,720 | +0.05(+1.21%) |
Sep 20, 2019 | 4.577 | 4.656 | 4.241 | 4.383 | 77,228 | -0.20(-4.42%) |
Sep 19, 2019 | 4.718 | 4.859 | 4.515 | 4.585 | 111,740 | -0.09(-1.89%) |
Sep 18, 2019 | 4.603 | 4.674 | 4.585 | 4.674 | 20,762 | -0.04(-0.93%) |
Sep 17, 2019 | 4.497 | 4.718 | 4.497 | 4.718 | 25,287 | +0.16(+3.48%) |
Sep 16, 2019 | 4.629 | 4.805 | 4.524 | 4.559 | 51,108 | -0.07(-1.52%) |
Sep 13, 2019 | 4.638 | 4.841 | 4.554 | 4.629 | 65,321 | +0.02(+0.38%) |
Sep 12, 2019 | 4.532 | 4.823 | 4.497 | 4.612 | 20,826 | +0.21(+4.81%) |
Sep 11, 2019 | 4.559 | 4.673 | 4.400 | 4.400 | 41,482 | -0.14(-3.11%) |
Sep 10, 2019 | 4.453 | 4.674 | 4.453 | 4.541 | 43,722 | +0.11(+2.59%) |
Sep 09, 2019 | 4.612 | 4.788 | 4.405 | 4.427 | 30,334 | -0.16(-3.46%) |
Sep 06, 2019 | 4.629 | 4.674 | 4.532 | 4.585 | 20,639 | -0.01(-0.19%) |
Sep 05, 2019 | 4.577 | 4.779 | 4.515 | 4.594 | 11,845 | +0.09(+1.96%) |
Sep 04, 2019 | 4.629 | 4.629 | 4.365 | 4.506 | 12,429 | -0.03(-0.58%) |
Sep 03, 2019 | 4.674 | 4.674 | 4.506 | 4.532 | 29,682 | +0.06(+1.38%) |
Aug 30, 2019 | 4.674 | 4.674 | 4.471 | 4.471 | 5,103 | +0.02(+0.40%) |
Aug 29, 2019 | 4.577 | 4.674 | 4.453 | 4.453 | 19,555 | -0.13(-2.78%) |
Aug 28, 2019 | 4.629 | 4.726 | 4.497 | 4.580 | 11,714 | +0.29(+6.88%) |
Aug 27, 2019 | 4.409 | 4.630 | 4.286 | 4.286 | 27,675 | -0.01(-0.31%) |
Aug 26, 2019 | 4.342 | 4.621 | 4.206 | 4.299 | 10,402 | -0.06(-1.40%) |
Aug 23, 2019 | 4.638 | 4.638 | 4.321 | 4.360 | 60,444 | -0.38(-8.10%) |
Aug 22, 2019 | 4.471 | 4.920 | 4.471 | 4.744 | 12,882 | +0.13(+2.87%) |
Aug 21, 2019 | 4.806 | 4.806 | 4.453 | 4.612 | 24,577 | -0.11(-2.24%) |
Aug 20, 2019 | 4.709 | 4.742 | 4.700 | 4.718 | 6,653 | -0.05(-1.02%) |
Aug 19, 2019 | 4.718 | 4.850 | 4.709 | 4.766 | 33,747 | +0.07(+1.41%) |
Aug 16, 2019 | 4.762 | 4.762 | 4.700 | 4.700 | 1,474 | -0.02(-0.37%) |
Aug 15, 2019 | 4.806 | 4.812 | 4.585 | 4.718 | 2,678 | +0.14(+3.05%) |
Aug 14, 2019 | 4.647 | 4.647 | 4.427 | 4.578 | 16,613 | -0.07(-1.49%) |
Aug 13, 2019 | 4.726 | 4.726 | 4.585 | 4.647 | 10,003 | +0.01(+0.19%) |
Aug 12, 2019 | 4.612 | 4.762 | 4.435 | 4.638 | 15,749 | -0.09(-1.87%) |
Aug 09, 2019 | 4.726 | 4.797 | 4.726 | 4.726 | 22,340 | +0.00(+0.00%) |
Aug 08, 2019 | 4.788 | 4.788 | 4.726 | 4.726 | 935 | -0.02(-0.37%) |
Aug 07, 2019 | 4.744 | 4.762 | 4.466 | 4.744 | 8,096 | -0.02(-0.37%) |
Aug 06, 2019 | 4.744 | 4.762 | 4.744 | 4.762 | 740 | +0.08(+1.69%) |
Aug 05, 2019 | 4.647 | 4.718 | 4.418 | 4.682 | 8,685 | -0.06(-1.30%) |
Aug 02, 2019 | 4.753 | 4.797 | 4.559 | 4.744 | 11,794 | -0.05(-1.10%) |
Aug 01, 2019 | 4.806 | 4.815 | 4.744 | 4.797 | 5,782 | +0.04(+0.74%) |
Jul 31, 2019 | 4.806 | 4.806 | 4.718 | 4.762 | 8,319 | +0.01(+0.19%) |
Jul 30, 2019 | 4.806 | 4.806 | 4.678 | 4.753 | 24,384 | -0.02(-0.37%) |
Jul 29, 2019 | 4.806 | 4.806 | 4.735 | 4.771 | 14,344 | -0.04(-0.73%) |
Jul 26, 2019 | 4.585 | 4.806 | 4.585 | 4.806 | 16,783 | +0.18(+3.81%) |
Jul 25, 2019 | 4.779 | 4.850 | 4.524 | 4.629 | 5,052 | -0.22(-4.55%) |
Jul 24, 2019 | 4.894 | 4.894 | 4.850 | 4.850 | 1,219 | +0.12(+2.61%) |
Jul 23, 2019 | 4.726 | 4.885 | 4.726 | 4.726 | 5,690 | +0.00(+0.00%) |
Jul 22, 2019 | 4.744 | 4.771 | 4.674 | 4.726 | 29,578 | -0.06(-1.22%) |
Jul 19, 2019 | 4.823 | 4.832 | 4.744 | 4.785 | 7,144 | -0.05(-0.98%) |
Jul 18, 2019 | 4.674 | 4.920 | 4.418 | 4.832 | 23,015 | +0.24(+5.18%) |
Jul 17, 2019 | 4.815 | 4.815 | 4.564 | 4.594 | 1,230 | -0.16(-3.34%) |
Jul 16, 2019 | 4.718 | 4.894 | 4.494 | 4.753 | 38,734 | -0.12(-2.53%) |
Jul 15, 2019 | 5.317 | 5.317 | 4.762 | 4.876 | 18,488 | +0.02(+0.49%) |
Jul 12, 2019 | 4.841 | 4.894 | 4.793 | 4.852 | 7,371 | +0.13(+2.86%) |
Jul 11, 2019 | 4.850 | 5.022 | 4.665 | 4.718 | 15,584 | -0.11(-2.37%) |
Jul 10, 2019 | 5.114 | 5.114 | 4.409 | 4.832 | 23,414 | -0.19(-3.69%) |
Jul 09, 2019 | 5.203 | 5.233 | 4.991 | 5.017 | 42,855 | -0.08(-1.56%) |
Jul 08, 2019 | 5.026 | 5.132 | 4.850 | 5.097 | 14,172 | -0.16(-3.00%) |
Jul 05, 2019 | 4.929 | 5.255 | 4.929 | 5.255 | 14,402 | +0.27(+5.47%) |
Jul 03, 2019 | 5.026 | 5.114 | 4.920 | 4.982 | 2,381 | -0.04(-0.88%) |
Jul 02, 2019 | 5.053 | 5.169 | 4.982 | 5.026 | 21,502 | -0.09(-1.72%) |
Jul 01, 2019 | 5.079 | 5.114 | 4.960 | 5.114 | 11,472 | +0.13(+2.65%) |
Jun 28, 2019 | 5.088 | 5.088 | 4.912 | 4.982 | 3,855 | -0.04(-0.70%) |
Jun 27, 2019 | 5.141 | 5.150 | 4.797 | 5.017 | 9,366 | -0.01(-0.18%) |
Jun 26, 2019 | 5.026 | 5.405 | 4.850 | 5.026 | 69,498 | +0.12(+2.52%) |
Jun 25, 2019 | 5.379 | 5.467 | 4.806 | 4.903 | 29,678 | -0.27(-5.28%) |
Jun 24, 2019 | 5.485 | 5.829 | 5.176 | 5.176 | 5,418 | -0.43(-7.70%) |
Jun 21, 2019 | 5.423 | 5.776 | 5.401 | 5.608 | 28,464 | +0.20(+3.75%) |
Jun 20, 2019 | 5.688 | 5.862 | 5.194 | 5.405 | 37,454 | -0.27(-4.81%) |
Jun 19, 2019 | 5.485 | 5.696 | 5.352 | 5.679 | 2,294 | +0.09(+1.58%) |
Jun 18, 2019 | 5.441 | 5.696 | 5.304 | 5.591 | 7,286 | +0.04(+0.63%) |
Jun 17, 2019 | 5.167 | 5.555 | 5.070 | 5.555 | 18,691 | +0.64(+13.11%) |
Jun 14, 2019 | 5.150 | 5.423 | 4.912 | 4.912 | 11,340 | -0.39(-7.32%) |
Jun 13, 2019 | 5.397 | 5.414 | 5.300 | 5.300 | 3,008 | -0.10(-1.80%) |
Jun 12, 2019 | 5.203 | 5.494 | 5.203 | 5.397 | 5,956 | +0.19(+3.55%) |
Jun 11, 2019 | 5.449 | 5.934 | 5.211 | 5.211 | 4,924 | -0.09(-1.66%) |
Jun 10, 2019 | 5.255 | 5.652 | 5.088 | 5.300 | 19,057 | -0.04(-0.66%) |
Jun 07, 2019 | 5.573 | 5.573 | 4.920 | 5.335 | 17,691 | +0.05(+1.00%) |
Jun 06, 2019 | 5.291 | 5.467 | 5.264 | 5.282 | 22,797 | +0.08(+1.53%) |
Jun 05, 2019 | 5.326 | 5.467 | 5.203 | 5.203 | 10,520 | -0.09(-1.67%) |
Jun 04, 2019 | 5.150 | 5.338 | 5.150 | 5.291 | 28,290 | +0.04(+0.67%) |
Jun 03, 2019 | 5.194 | 5.423 | 5.114 | 5.255 | 8,191 | -0.19(-3.40%) |
May 31, 2019 | 5.291 | 5.643 | 5.132 | 5.441 | 24,949 | +0.03(+0.49%) |
May 30, 2019 | 5.308 | 5.643 | 5.308 | 5.414 | 31,572 | -0.17(-3.00%) |
May 29, 2019 | 5.485 | 5.616 | 5.352 | 5.582 | 15,673 | -0.01(-0.16%) |
May 28, 2019 | 5.679 | 5.998 | 5.546 | 5.591 | 26,429 | +0.12(+2.26%) |
May 24, 2019 | 5.326 | 5.863 | 5.326 | 5.467 | 2,948 | +0.18(+3.33%) |
May 23, 2019 | 5.811 | 5.887 | 5.291 | 5.291 | 79,889 | -0.71(-11.89%) |
May 22, 2019 | 6.040 | 6.175 | 5.767 | 6.005 | 8,832 | +0.11(+1.95%) |
May 21, 2019 | 6.102 | 6.362 | 5.849 | 5.890 | 9,200 | -0.20(-3.33%) |
May 20, 2019 | 6.009 | 6.402 | 5.858 | 6.093 | 9,133 | -0.34(-5.21%) |
May 17, 2019 | 6.499 | 6.499 | 6.005 | 6.428 | 21,887 | +0.04(+0.55%) |
May 16, 2019 | 6.023 | 6.837 | 5.785 | 6.393 | 20,156 | +0.02(+0.28%) |
May 15, 2019 | 5.696 | 6.375 | 5.696 | 6.375 | 32,935 | +0.38(+6.32%) |
May 14, 2019 | 5.432 | 6.243 | 5.432 | 5.996 | 12,343 | -0.37(-5.82%) |
May 13, 2019 | 6.173 | 6.367 | 5.502 | 6.367 | 22,112 | +0.21(+3.44%) |
May 10, 2019 | 6.077 | 6.261 | 6.077 | 6.155 | 3,061 | -0.06(-0.99%) |
May 09, 2019 | 6.120 | 6.217 | 5.749 | 6.217 | 5,476 | +0.01(+0.14%) |
May 08, 2019 | 6.554 | 6.554 | 6.181 | 6.208 | 23,876 | -0.13(-2.09%) |
May 07, 2019 | 6.605 | 6.613 | 6.331 | 6.340 | 7,683 | -0.26(-3.88%) |
May 06, 2019 | 6.790 | 6.792 | 6.543 | 6.596 | 7,737 | -0.46(-6.50%) |
May 03, 2019 | 6.702 | 7.398 | 6.702 | 7.054 | 30,959 | +0.43(+6.52%) |
May 02, 2019 | 6.878 | 7.231 | 6.543 | 6.622 | 9,675 | -0.60(-8.30%) |