Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.720 | 1.810 | 1.690 | 1.770 | 73,300 | -0.13(-6.72%) |
May 28, 2020 | 1.943 | 1.943 | 1.860 | 1.897 | 3,396 | -0.16(-7.89%) |
May 27, 2020 | 1.935 | 2.060 | 1.935 | 2.060 | 3,751 | +0.24(+13.19%) |
May 26, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 12,810 | +0.12(+7.06%) |
May 22, 2020 | 1.685 | 1.700 | 1.630 | 1.700 | 24,600 | +0.09(+5.92%) |
May 21, 2020 | 1.680 | 1.680 | 1.570 | 1.605 | 31,107 | -0.22(-11.81%) |
May 20, 2020 | 1.790 | 1.830 | 1.760 | 1.820 | 10,033 | +0.12(+7.37%) |
May 19, 2020 | 1.680 | 1.710 | 1.650 | 1.695 | 21,612 | +0.05(+2.73%) |
May 18, 2020 | 1.690 | 1.690 | 1.650 | 1.650 | 2,701 | +0.10(+6.80%) |
May 15, 2020 | 1.570 | 1.570 | 1.521 | 1.545 | 3,200 | +0.04(+3.00%) |
May 14, 2020 | 1.410 | 1.540 | 1.410 | 1.500 | 20,256 | +0.05(+3.45%) |
May 13, 2020 | 1.430 | 1.450 | 1.380 | 1.450 | 37,087 | -0.05(-3.33%) |
May 12, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 2,052 | -0.04(-2.60%) |
May 11, 2020 | 1.530 | 1.560 | 1.450 | 1.540 | 15,928 | -0.20(-11.24%) |
May 07, 2020 | 1.735 | 1.735 | 1.735 | 0 | +0.00(+0.00%) | |
May 06, 2020 | 1.780 | 1.780 | 1.690 | 1.735 | 35,493 | -0.11(-6.22%) |
May 05, 2020 | 1.870 | 1.870 | 1.820 | 1.850 | 39,349 | -0.01(-0.54%) |
May 04, 2020 | 1.830 | 1.860 | 1.830 | 1.860 | 11,247 | -0.05(-2.62%) |
May 01, 2020 | 1.985 | 2.060 | 1.910 | 1.910 | 1,800 | -0.11(-5.68%) |
Apr 30, 2020 | 2.040 | 2.050 | 1.950 | 2.025 | 29,422 | -0.11(-5.26%) |
Apr 29, 2020 | 2.110 | 2.150 | 2.000 | 2.138 | 64,473 | +0.25(+13.10%) |
Apr 28, 2020 | 1.840 | 1.898 | 1.810 | 1.890 | 456,551 | +0.25(+15.24%) |
Apr 27, 2020 | 1.650 | 1.650 | 1.623 | 1.640 | 1,589,834 | -0.06(-3.53%) |
Apr 24, 2020 | 1.660 | 1.700 | 1.560 | 1.700 | 36,600 | +0.05(+3.03%) |
Apr 23, 2020 | 1.613 | 1.667 | 1.580 | 1.650 | 128,638 | +0.18(+12.24%) |
Apr 22, 2020 | 1.505 | 1.505 | 1.423 | 1.470 | 51,195 | +0.09(+6.52%) |
Apr 21, 2020 | 1.450 | 1.450 | 1.380 | 1.380 | 43,025 | -0.06(-4.17%) |
Apr 20, 2020 | 1.450 | 1.520 | 1.440 | 1.440 | 68,702 | -0.14(-8.86%) |
Apr 17, 2020 | 1.515 | 1.580 | 1.480 | 1.580 | 56,900 | +0.07(+4.64%) |
Apr 16, 2020 | 1.490 | 1.510 | 1.400 | 1.510 | 41,937 | -0.01(-0.66%) |
Apr 15, 2020 | 1.570 | 1.570 | 1.450 | 1.520 | 28,923 | -0.24(-13.64%) |
Apr 14, 2020 | 1.810 | 1.810 | 1.722 | 1.760 | 94,601 | -0.12(-6.38%) |
Apr 13, 2020 | 1.940 | 1.940 | 1.805 | 1.880 | 48,182 | -0.06(-3.09%) |
Apr 09, 2020 | 1.925 | 1.950 | 1.840 | 1.940 | 92,600 | +0.06(+3.47%) |
Apr 08, 2020 | 1.870 | 1.900 | 1.820 | 1.875 | 47,562 | -0.06(-3.35%) |
Apr 07, 2020 | 1.965 | 1.965 | 1.850 | 1.940 | 19,068 | +0.11(+6.01%) |
Apr 06, 2020 | 1.838 | 1.870 | 1.750 | 1.830 | 116,399 | +0.13(+7.65%) |
Apr 03, 2020 | 1.750 | 1.800 | 1.640 | 1.700 | 108,500 | -0.15(-8.11%) |
Apr 02, 2020 | 1.755 | 1.860 | 1.720 | 1.850 | 41,426 | +0.03(+1.65%) |
Apr 01, 2020 | 1.830 | 1.870 | 1.732 | 1.820 | 56,933 | -0.08(-4.21%) |
Mar 31, 2020 | 1.880 | 1.900 | 1.810 | 1.900 | 40,188 | -0.11(-5.47%) |
Mar 30, 2020 | 1.950 | 2.010 | 1.900 | 2.010 | 60,806 | -0.16(-7.37%) |
Mar 27, 2020 | 2.090 | 2.210 | 2.050 | 2.170 | 32,500 | -0.10(-4.41%) |
Mar 26, 2020 | 2.170 | 2.270 | 2.130 | 2.270 | 19,399 | +0.11(+5.09%) |
Mar 25, 2020 | 2.040 | 2.170 | 1.970 | 2.160 | 4,458 | +0.36(+20.00%) |
Mar 24, 2020 | 1.750 | 1.940 | 1.750 | 1.800 | 82,027 | +0.08(+4.65%) |
Mar 23, 2020 | 1.750 | 1.860 | 1.700 | 1.720 | 73,054 | -0.15(-8.02%) |
Mar 20, 2020 | 1.850 | 1.974 | 1.800 | 1.870 | 23,200 | -0.02(-1.06%) |
Mar 19, 2020 | 1.812 | 1.900 | 1.700 | 1.890 | 43,057 | -0.13(-6.44%) |
Mar 18, 2020 | 2.060 | 2.210 | 1.960 | 2.020 | 35,860 | -0.24(-10.72%) |
Mar 17, 2020 | 2.110 | 2.300 | 1.960 | 2.263 | 98,107 | -0.17(-6.89%) |
Mar 16, 2020 | 2.250 | 2.610 | 2.232 | 2.430 | 94,551 | -0.30(-10.99%) |
Mar 13, 2020 | 2.706 | 2.730 | 2.540 | 2.730 | 75,100 | +0.05(+1.87%) |
Mar 12, 2020 | 2.875 | 2.875 | 2.500 | 2.680 | 102,561 | -0.55(-17.03%) |
Mar 11, 2020 | 3.200 | 3.440 | 2.900 | 3.230 | 21,553 | +0.07(+2.30%) |
Mar 10, 2020 | 3.152 | 3.268 | 3.050 | 3.158 | 131,071 | +0.09(+2.85%) |
Mar 09, 2020 | 3.050 | 3.200 | 2.950 | 3.070 | 33,340 | -0.48(-13.41%) |
Mar 06, 2020 | 3.485 | 3.550 | 3.391 | 3.546 | 61,400 | +0.13(+3.67%) |
Mar 05, 2020 | 3.460 | 3.580 | 3.420 | 3.420 | 35,396 | -0.11(-3.12%) |
Mar 04, 2020 | 3.560 | 3.650 | 3.530 | 3.530 | 26,590 | +0.05(+1.44%) |
Mar 03, 2020 | 3.630 | 3.790 | 3.480 | 3.480 | 44,338 | -0.24(-6.51%) |
Mar 02, 2020 | 3.730 | 3.730 | 3.640 | 3.723 | 63,946 | +0.02(+0.61%) |
Feb 28, 2020 | 3.645 | 3.978 | 3.610 | 3.700 | 23,300 | -0.07(-1.86%) |
Feb 27, 2020 | 3.800 | 3.890 | 3.680 | 3.770 | 64,548 | -0.10(-2.58%) |
Feb 26, 2020 | 3.900 | 3.935 | 3.830 | 3.870 | 18,001 | -0.08(-2.03%) |
Feb 25, 2020 | 4.000 | 4.000 | 3.820 | 3.950 | 12,439 | -0.18(-4.36%) |
Feb 24, 2020 | 4.180 | 4.180 | 4.130 | 4.130 | 6,355 | -0.24(-5.49%) |
Feb 21, 2020 | 4.270 | 4.370 | 4.210 | 4.370 | 35,200 | +0.00(+0.00%) |
Feb 20, 2020 | 4.290 | 4.370 | 4.290 | 4.370 | 5,792 | -0.01(-0.23%) |
Feb 19, 2020 | 4.350 | 4.390 | 4.300 | 4.380 | 9,453 | +0.06(+1.51%) |
Feb 18, 2020 | 4.247 | 4.388 | 4.210 | 4.315 | 18,785 | -0.08(-1.93%) |
Feb 14, 2020 | 4.580 | 4.580 | 4.380 | 4.400 | 8,500 | -0.13(-2.98%) |
Feb 13, 2020 | 4.500 | 4.535 | 4.436 | 4.535 | 15,584 | -0.01(-0.33%) |
Feb 12, 2020 | 4.540 | 4.550 | 4.470 | 4.550 | 7,409 | +0.34(+8.20%) |
Feb 11, 2020 | 4.250 | 4.250 | 4.205 | 4.205 | 29,259 | -0.04(-1.06%) |
Feb 10, 2020 | 4.460 | 4.460 | 4.230 | 4.250 | 38,881 | -0.42(-8.99%) |
Feb 07, 2020 | 4.708 | 4.780 | 4.630 | 4.670 | 10,200 | -0.13(-2.71%) |
Feb 06, 2020 | 4.900 | 4.900 | 4.730 | 4.800 | 39,664 | -0.32(-6.25%) |
Feb 05, 2020 | 5.070 | 5.120 | 5.020 | 5.120 | 3,957 | -0.08(-1.54%) |
Feb 04, 2020 | 5.000 | 5.200 | 5.000 | 5.200 | 793 | +0.22(+4.42%) |
Feb 03, 2020 | 4.890 | 4.980 | 4.850 | 4.980 | 4,359 | +0.01(+0.20%) |
Jan 31, 2020 | 4.980 | 4.980 | 4.950 | 4.970 | 6,000 | -0.26(-4.90%) |
Jan 30, 2020 | 5.160 | 5.226 | 5.100 | 5.226 | 6,859 | +0.00(+0.02%) |
Jan 29, 2020 | 5.140 | 5.290 | 5.020 | 5.225 | 3,773 | +0.19(+3.88%) |
Jan 28, 2020 | 4.960 | 5.030 | 4.960 | 5.030 | 42,258 | +0.09(+1.82%) |
Jan 27, 2020 | 4.910 | 5.020 | 4.830 | 4.940 | 18,511 | -0.18(-3.50%) |
Jan 24, 2020 | 5.260 | 5.260 | 5.035 | 5.119 | 3,700 | +0.02(+0.37%) |
Jan 23, 2020 | 5.147 | 5.147 | 5.100 | 5.100 | 3,395 | -0.08(-1.54%) |
Jan 22, 2020 | 5.115 | 5.180 | 5.115 | 5.180 | 2,101 | +0.03(+0.58%) |
Jan 21, 2020 | 5.160 | 5.190 | 4.970 | 5.150 | 22,830 | -0.09(-1.72%) |
Jan 17, 2020 | 5.200 | 5.360 | 5.160 | 5.240 | 6,900 | -0.00(-0.05%) |
Jan 16, 2020 | 5.210 | 5.260 | 5.210 | 5.242 | 3,419 | +0.06(+1.23%) |
Jan 15, 2020 | 5.255 | 5.255 | 5.160 | 5.179 | 1,588 | -0.08(-1.45%) |
Jan 14, 2020 | 5.255 | 5.350 | 5.255 | 5.255 | 35,992 | -0.13(-2.50%) |
Jan 13, 2020 | 5.280 | 5.430 | 5.280 | 5.390 | 43,435 | +0.01(+0.19%) |
Jan 10, 2020 | 5.450 | 5.450 | 5.330 | 5.380 | 41,700 | -0.23(-4.10%) |
Jan 09, 2020 | 5.497 | 5.644 | 5.497 | 5.610 | 13,134 | +0.07(+1.17%) |
Jan 08, 2020 | 5.545 | 5.545 | 5.545 | 5.545 | 1,043 | +0.09(+1.70%) |
Jan 07, 2020 | 5.475 | 5.600 | 5.450 | 5.452 | 2,457 | -0.17(-2.98%) |
Jan 06, 2020 | 5.650 | 5.690 | 5.535 | 5.620 | 25,423 | -0.15(-2.60%) |
Jan 03, 2020 | 5.582 | 5.770 | 5.562 | 5.770 | 18,200 | +0.27(+4.91%) |
Jan 02, 2020 | 5.570 | 5.670 | 5.500 | 5.500 | 5,999 | +0.10(+1.85%) |
Dec 31, 2019 | 5.350 | 5.548 | 5.350 | 5.400 | 5,400 | -0.05(-1.01%) |
Dec 30, 2019 | 5.495 | 5.550 | 5.360 | 5.455 | 12,590 | +0.04(+0.83%) |
Dec 27, 2019 | 5.420 | 5.617 | 5.400 | 5.410 | 15,600 | -0.18(-3.22%) |
Dec 26, 2019 | 5.367 | 5.590 | 5.350 | 5.590 | 27,677 | +0.18(+3.33%) |
Dec 24, 2019 | 5.340 | 5.410 | 5.340 | 5.410 | 6,400 | +0.08(+1.50%) |
Dec 23, 2019 | 5.365 | 5.410 | 5.330 | 5.330 | 7,457 | -0.07(-1.30%) |
Dec 20, 2019 | 5.383 | 5.410 | 5.350 | 5.400 | 26,500 | +0.10(+1.89%) |
Dec 19, 2019 | 5.340 | 5.500 | 5.300 | 5.300 | 23,691 | -0.03(-0.56%) |
Dec 18, 2019 | 5.430 | 5.530 | 5.322 | 5.330 | 11,260 | -0.07(-1.34%) |
Dec 17, 2019 | 5.468 | 5.535 | 5.400 | 5.402 | 8,373 | -0.21(-3.70%) |
Dec 16, 2019 | 5.760 | 5.820 | 5.610 | 5.610 | 14,678 | -0.15(-2.60%) |
Dec 13, 2019 | 5.960 | 5.960 | 5.490 | 5.760 | 9,800 | +0.26(+4.77%) |
Dec 12, 2019 | 5.355 | 5.570 | 5.355 | 5.497 | 44,449 | +0.31(+6.08%) |
Dec 11, 2019 | 5.230 | 5.240 | 5.160 | 5.183 | 9,840 | -0.01(-0.14%) |
Dec 10, 2019 | 5.192 | 5.248 | 5.190 | 5.190 | 61,870 | +0.04(+0.78%) |
Dec 09, 2019 | 5.210 | 5.275 | 5.150 | 5.150 | 8,538 | -0.08(-1.53%) |
Dec 06, 2019 | 5.265 | 5.340 | 5.200 | 5.230 | 12,800 | +0.12(+2.35%) |
Dec 05, 2019 | 5.183 | 5.200 | 5.110 | 5.110 | 32,494 | +0.07(+1.34%) |
Dec 04, 2019 | 5.015 | 5.115 | 5.015 | 5.043 | 7,561 | +0.13(+2.70%) |
Dec 03, 2019 | 4.915 | 5.006 | 4.880 | 4.910 | 24,359 | -0.09(-1.80%) |
Dec 02, 2019 | 5.050 | 5.108 | 5.000 | 5.000 | 51,883 | +0.07(+1.42%) |
Nov 29, 2019 | 5.020 | 5.080 | 4.930 | 4.930 | 2,700 | -0.09(-1.79%) |
Nov 27, 2019 | 5.110 | 5.210 | 5.020 | 5.020 | 13,000 | +0.09(+1.83%) |
Nov 26, 2019 | 4.900 | 5.100 | 4.900 | 4.930 | 12,764 | +0.15(+3.14%) |
Nov 25, 2019 | 4.910 | 4.940 | 4.770 | 4.780 | 10,415 | +0.15(+3.24%) |
Nov 22, 2019 | 4.590 | 4.780 | 4.590 | 4.630 | 8,900 | +0.12(+2.66%) |
Nov 21, 2019 | 4.665 | 4.665 | 4.510 | 4.510 | 10,748 | -0.15(-3.22%) |
Nov 20, 2019 | 4.670 | 4.810 | 4.660 | 4.660 | 1,950 | -0.03(-0.64%) |
Nov 19, 2019 | 4.690 | 4.840 | 4.690 | 4.690 | 6,807 | -0.05(-1.05%) |
Nov 18, 2019 | 4.725 | 4.845 | 4.690 | 4.740 | 8,625 | -0.02(-0.42%) |
Nov 15, 2019 | 4.830 | 4.830 | 4.760 | 4.760 | 3,800 | -0.07(-1.45%) |
Nov 14, 2019 | 4.800 | 4.835 | 4.800 | 4.830 | 3,379 | +0.13(+2.77%) |
Nov 13, 2019 | 4.740 | 4.740 | 4.690 | 4.700 | 3,547 | -0.15(-3.09%) |
Nov 12, 2019 | 4.902 | 5.010 | 4.850 | 4.850 | 4,425 | -0.06(-1.22%) |
Nov 11, 2019 | 4.960 | 5.040 | 4.900 | 4.910 | 13,985 | +0.01(+0.20%) |
Nov 08, 2019 | 4.920 | 4.980 | 4.850 | 4.900 | 6,000 | -0.06(-1.21%) |
Nov 07, 2019 | 4.950 | 5.005 | 4.940 | 4.960 | 3,132 | +0.14(+2.90%) |
Nov 06, 2019 | 4.880 | 4.895 | 4.820 | 4.820 | 5,980 | -0.18(-3.60%) |
Nov 05, 2019 | 5.000 | 5.050 | 5.000 | 5.000 | 3,852 | +0.09(+1.83%) |
Nov 04, 2019 | 4.950 | 4.955 | 4.910 | 4.910 | 3,737 | +0.15(+3.15%) |
Nov 01, 2019 | 4.920 | 4.920 | 4.760 | 4.760 | 2,600 | +0.04(+0.85%) |
Oct 31, 2019 | 4.780 | 4.780 | 4.720 | 4.720 | 4,883 | -0.02(-0.42%) |
Oct 30, 2019 | 4.740 | 4.815 | 4.740 | 4.740 | 1,372 | +0.11(+2.31%) |
Oct 29, 2019 | 4.620 | 4.633 | 4.600 | 4.633 | 3,849 | -0.05(-1.00%) |
Oct 28, 2019 | 4.620 | 4.700 | 4.620 | 4.680 | 2,423 | +0.07(+1.52%) |
Oct 25, 2019 | 4.645 | 4.720 | 4.610 | 4.610 | 3,100 | -0.11(-2.33%) |
Oct 24, 2019 | 4.785 | 4.785 | 4.560 | 4.720 | 6,191 | -0.19(-3.87%) |
Oct 23, 2019 | 4.820 | 4.910 | 4.780 | 4.910 | 3,622 | +0.23(+4.86%) |
Oct 22, 2019 | 4.745 | 4.810 | 4.683 | 4.683 | 1,314 | -0.23(-4.63%) |
Oct 21, 2019 | 4.925 | 4.925 | 4.870 | 4.910 | 5,639 | +0.15(+3.10%) |
Oct 18, 2019 | 4.790 | 4.960 | 4.763 | 4.763 | 3,400 | -0.11(-2.26%) |
Oct 17, 2019 | 5.000 | 5.090 | 4.850 | 4.872 | 1,571 | -0.05(-1.07%) |
Oct 16, 2019 | 4.980 | 4.985 | 4.890 | 4.925 | 11,035 | +0.10(+2.14%) |
Oct 15, 2019 | 4.790 | 4.876 | 4.790 | 4.822 | 2,658 | +0.28(+6.21%) |
Oct 14, 2019 | 4.585 | 4.620 | 4.540 | 4.540 | 3,523 | -0.01(-0.27%) |
Oct 11, 2019 | 4.530 | 4.700 | 4.530 | 4.553 | 15,100 | +0.40(+9.70%) |
Oct 10, 2019 | 4.070 | 4.150 | 4.070 | 4.150 | 1,168 | +0.17(+4.14%) |
Oct 09, 2019 | 3.985 | 3.985 | 3.900 | 3.985 | 1,154 | +0.08(+2.18%) |
Oct 08, 2019 | 3.955 | 4.027 | 3.890 | 3.900 | 7,522 | -0.05(-1.27%) |
Oct 07, 2019 | 4.038 | 4.038 | 3.950 | 3.950 | 1,613 | +0.03(+0.70%) |
Oct 04, 2019 | 3.940 | 3.940 | 3.890 | 3.922 | 3,400 | -0.07(-1.75%) |
Oct 03, 2019 | 3.993 | 3.993 | 3.993 | 3.993 | 232 | +0.10(+2.63%) |
Oct 02, 2019 | 3.890 | 3.930 | 3.890 | 3.890 | 1,532 | -0.15(-3.83%) |
Oct 01, 2019 | 4.045 | 4.090 | 3.990 | 4.045 | 2,156 | +0.07(+1.89%) |
Sep 30, 2019 | 3.970 | 3.970 | 3.910 | 3.970 | 964 | +0.05(+1.28%) |
Sep 27, 2019 | 3.898 | 3.950 | 3.840 | 3.920 | 2,100 | +0.20(+5.38%) |
Sep 26, 2019 | 3.700 | 3.720 | 3.660 | 3.720 | 831 | -0.03(-0.80%) |
Sep 25, 2019 | 3.850 | 3.850 | 3.750 | 3.750 | 4,339 | -0.12(-3.23%) |
Sep 24, 2019 | 3.930 | 3.930 | 3.875 | 3.875 | 1,346 | +0.12(+3.06%) |
Sep 23, 2019 | 3.775 | 3.850 | 3.760 | 3.760 | 6,224 | -0.25(-6.23%) |
Sep 20, 2019 | 4.088 | 4.088 | 4.010 | 4.010 | 1,400 | -0.01(-0.25%) |
Sep 19, 2019 | 3.990 | 4.050 | 3.970 | 4.020 | 6,535 | +0.17(+4.42%) |
Sep 18, 2019 | 3.895 | 3.895 | 3.801 | 3.850 | 4,161 | -0.14(-3.51%) |
Sep 17, 2019 | 4.150 | 4.150 | 3.990 | 3.990 | 1,857 | -0.29(-6.78%) |
Sep 16, 2019 | 4.355 | 4.355 | 4.280 | 4.280 | 2,926 | -0.12(-2.73%) |
Sep 13, 2019 | 4.420 | 4.460 | 4.400 | 4.400 | 38,100 | +0.09(+2.09%) |
Sep 12, 2019 | 4.213 | 4.310 | 4.213 | 4.310 | 851 | -0.08(-1.82%) |
Sep 11, 2019 | 4.418 | 4.460 | 4.390 | 4.390 | 1,475 | -0.14(-3.09%) |
Sep 10, 2019 | 4.470 | 4.530 | 4.420 | 4.530 | 1,069 | +0.46(+11.29%) |
Sep 09, 2019 | 4.140 | 4.270 | 4.060 | 4.071 | 4,215 | -0.25(-5.78%) |
Sep 06, 2019 | 4.270 | 4.320 | 4.200 | 4.320 | 2,800 | +0.14(+3.35%) |
Sep 05, 2019 | 4.250 | 4.250 | 4.180 | 4.180 | 1,851 | +0.36(+9.42%) |
Sep 04, 2019 | 3.812 | 3.885 | 3.812 | 3.820 | 4,208 | +0.03(+0.92%) |
Sep 03, 2019 | 3.820 | 3.850 | 3.750 | 3.785 | 35,677 | -0.01(-0.39%) |
Aug 30, 2019 | 3.940 | 3.940 | 3.800 | 3.800 | 2,600 | -0.16(-4.04%) |
Aug 29, 2019 | 3.895 | 3.970 | 3.800 | 3.960 | 4,957 | +0.16(+4.21%) |
Aug 28, 2019 | 3.735 | 3.820 | 3.735 | 3.800 | 775,870 | -0.03(-0.78%) |
Aug 27, 2019 | 3.825 | 3.865 | 3.790 | 3.830 | 598,706 | -0.02(-0.58%) |
Aug 26, 2019 | 3.830 | 3.902 | 3.790 | 3.853 | 7,048 | +0.04(+1.12%) |
Aug 23, 2019 | 3.808 | 3.920 | 3.790 | 3.810 | 6,100 | +0.01(+0.26%) |
Aug 22, 2019 | 3.700 | 3.930 | 3.700 | 3.800 | 3,649 | +0.21(+5.85%) |
Aug 21, 2019 | 3.570 | 3.602 | 3.535 | 3.590 | 13,407 | -0.04(-1.10%) |
Aug 20, 2019 | 3.490 | 3.630 | 3.450 | 3.630 | 2,252 | +0.13(+3.71%) |
Aug 19, 2019 | 3.650 | 3.650 | 3.500 | 3.500 | 5,004 | -0.25(-6.67%) |
Aug 16, 2019 | 3.630 | 3.750 | 3.620 | 3.750 | 3,300 | +0.29(+8.38%) |
Aug 15, 2019 | 3.482 | 3.490 | 3.430 | 3.460 | 10,919 | -0.10(-2.81%) |
Aug 14, 2019 | 3.580 | 3.580 | 3.500 | 3.560 | 3,015 | -0.02(-0.70%) |
Aug 13, 2019 | 3.586 | 3.586 | 3.570 | 3.585 | 823 | -0.02(-0.42%) |
Aug 12, 2019 | 3.600 | 3.650 | 3.583 | 3.600 | 10,682 | -0.21(-5.51%) |
Aug 09, 2019 | 3.770 | 3.810 | 3.700 | 3.810 | 6,100 | -0.07(-1.80%) |
Aug 08, 2019 | 3.940 | 4.010 | 3.880 | 3.880 | 4,686 | -0.12(-2.88%) |
Aug 07, 2019 | 3.862 | 4.040 | 3.860 | 3.995 | 58,055 | -0.13(-3.27%) |
Aug 06, 2019 | 4.130 | 4.140 | 4.090 | 4.130 | 10,872 | -0.07(-1.67%) |
Aug 05, 2019 | 4.250 | 4.250 | 4.200 | 4.200 | 4,924 | -0.05(-1.18%) |
Aug 02, 2019 | 4.275 | 4.280 | 4.250 | 4.250 | 3,000 | -0.05(-1.28%) |
Aug 01, 2019 | 4.440 | 4.440 | 4.150 | 4.305 | 3,732 | -0.21(-4.55%) |
Jul 31, 2019 | 4.465 | 4.510 | 4.465 | 4.510 | 5,241 | -0.04(-0.77%) |
Jul 30, 2019 | 4.580 | 4.580 | 4.525 | 4.545 | 10,337 | -0.11(-2.36%) |
Jul 29, 2019 | 4.710 | 4.710 | 4.600 | 4.655 | 2,201 | -0.22(-4.61%) |
Jul 26, 2019 | 4.835 | 4.880 | 4.835 | 4.880 | 900 | -0.16(-3.08%) |
Jul 25, 2019 | 4.975 | 5.035 | 4.975 | 5.035 | 546 | +0.17(+3.39%) |
Jul 24, 2019 | 4.825 | 4.870 | 4.825 | 4.870 | 3,766 | +0.03(+0.52%) |
Jul 23, 2019 | 4.880 | 4.880 | 4.845 | 4.845 | 2,323 | +0.04(+0.94%) |
Jul 22, 2019 | 4.900 | 4.900 | 4.770 | 4.800 | 4,130 | -0.15(-3.03%) |
Jul 19, 2019 | 4.930 | 4.970 | 4.850 | 4.950 | 13,800 | +0.00(+0.00%) |
Jul 18, 2019 | 5.050 | 5.050 | 4.950 | 4.950 | 2,073 | -0.10(-1.98%) |
Jul 17, 2019 | 5.130 | 5.160 | 5.050 | 5.050 | 1,989 | -0.06(-1.08%) |
Jul 16, 2019 | 5.105 | 5.105 | 5.040 | 5.105 | 1,679 | -0.14(-2.76%) |
Jul 15, 2019 | 5.220 | 5.270 | 5.075 | 5.250 | 236,468 | +0.19(+3.75%) |
Jul 12, 2019 | 5.180 | 5.276 | 5.060 | 5.060 | 1,800 | -0.22(-4.08%) |
Jul 11, 2019 | 5.218 | 5.275 | 5.150 | 5.275 | 902 | +0.03(+0.57%) |
Jul 10, 2019 | 5.295 | 5.380 | 5.150 | 5.245 | 2,913 | +0.12(+2.44%) |
Jul 09, 2019 | 5.100 | 5.215 | 5.100 | 5.120 | 17,466 | +0.00(+0.00%) |
Jul 08, 2019 | 5.000 | 5.120 | 5.000 | 5.120 | 438 | -0.14(-2.62%) |
Jul 05, 2019 | 5.310 | 5.310 | 5.200 | 5.258 | 400 | -0.03(-0.52%) |
Jul 03, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 500 | +0.04(+0.67%) |
Jul 02, 2019 | 5.030 | 5.250 | 5.030 | 5.250 | 965 | -0.02(-0.38%) |
Jul 01, 2019 | 5.200 | 5.270 | 5.170 | 5.270 | 2,293 | +0.07(+1.44%) |
Jun 28, 2019 | 5.195 | 5.195 | 5.195 | 5.195 | 1,000 | -0.09(-1.80%) |
Jun 27, 2019 | 5.290 | 5.290 | 5.290 | 5.290 | 443 | +0.21(+4.03%) |
Jun 26, 2019 | 5.065 | 5.085 | 5.000 | 5.085 | 2,571 | -0.06(-1.17%) |
Jun 25, 2019 | 5.100 | 5.145 | 5.050 | 5.145 | 839 | +0.05(+1.08%) |
Jun 24, 2019 | 5.035 | 5.090 | 4.930 | 5.090 | 3,165 | -0.15(-2.86%) |
Jun 21, 2019 | 5.040 | 5.240 | 5.000 | 5.240 | 1,200 | +0.09(+1.75%) |
Jun 20, 2019 | 5.160 | 5.350 | 5.140 | 5.150 | 3,162 | -0.00(-0.02%) |
Jun 19, 2019 | 5.183 | 5.360 | 5.130 | 5.151 | 3,945 | +0.04(+0.80%) |
Jun 18, 2019 | 5.100 | 5.110 | 5.100 | 5.110 | 558 | +0.07(+1.39%) |
Jun 17, 2019 | 5.130 | 5.130 | 5.040 | 5.040 | 1,602 | -0.14(-2.80%) |
Jun 14, 2019 | 5.250 | 5.250 | 5.125 | 5.185 | 122,800 | -0.06(-1.05%) |
Jun 13, 2019 | 5.240 | 5.240 | 5.240 | 117 | +0.00(+0.00%) | |
Jun 12, 2019 | 5.300 | 5.300 | 5.240 | 5.240 | 450 | -0.16(-2.96%) |
Jun 11, 2019 | 5.340 | 5.400 | 5.340 | 5.400 | 652 | -0.06(-1.19%) |
Jun 10, 2019 | 5.470 | 5.470 | 5.360 | 5.465 | 1,803 | +0.27(+5.30%) |
Jun 07, 2019 | 5.207 | 5.316 | 5.190 | 5.190 | 5,600 | -0.09(-1.70%) |
Jun 06, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 191 | -0.11(-2.04%) |
Jun 05, 2019 | 5.395 | 5.480 | 5.390 | 5.390 | 5,207 | +0.09(+1.70%) |
Jun 04, 2019 | 5.370 | 5.490 | 5.300 | 5.300 | 11,937 | +0.02(+0.38%) |