Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.040 | 4.080 | 3.940 | 4.062 | 6,375 | +0.02(+0.55%) |
Jan 30, 2020 | 4.080 | 4.127 | 3.900 | 4.040 | 16,016 | -0.12(-2.89%) |
Jan 29, 2020 | 4.120 | 4.400 | 3.960 | 4.160 | 96,303 | +0.08(+1.96%) |
Jan 28, 2020 | 4.080 | 4.120 | 4.040 | 4.080 | 11,524 | -0.04(-0.96%) |
Jan 27, 2020 | 4.000 | 4.160 | 4.000 | 4.120 | 16,767 | -0.05(-1.09%) |
Jan 24, 2020 | 4.240 | 4.320 | 4.165 | 4.165 | 5,400 | -0.15(-3.58%) |
Jan 23, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 9,197 | +0.00(+0.00%) |
Jan 22, 2020 | 4.320 | 4.400 | 4.280 | 4.320 | 3,895 | -0.08(-1.82%) |
Jan 21, 2020 | 4.280 | 4.440 | 4.240 | 4.400 | 11,613 | +0.06(+1.38%) |
Jan 17, 2020 | 4.360 | 4.360 | 4.200 | 4.340 | 12,125 | +0.03(+0.81%) |
Jan 16, 2020 | 4.320 | 4.360 | 4.200 | 4.305 | 12,786 | -0.01(-0.34%) |
Jan 15, 2020 | 4.480 | 4.480 | 4.240 | 4.320 | 17,182 | -0.04(-0.92%) |
Jan 14, 2020 | 4.240 | 4.400 | 4.240 | 4.360 | 11,649 | +0.00(+0.00%) |
Jan 13, 2020 | 4.360 | 4.480 | 4.160 | 4.360 | 14,963 | -0.08(-1.80%) |
Jan 10, 2020 | 4.560 | 4.600 | 4.400 | 4.440 | 13,025 | -0.08(-1.77%) |
Jan 09, 2020 | 4.560 | 4.600 | 4.480 | 4.520 | 7,655 | -0.08(-1.74%) |
Jan 08, 2020 | 4.640 | 4.720 | 4.560 | 4.600 | 5,810 | -0.08(-1.71%) |
Jan 07, 2020 | 4.720 | 4.840 | 4.636 | 4.680 | 2,482 | -0.04(-0.84%) |
Jan 06, 2020 | 4.880 | 4.916 | 4.602 | 4.720 | 16,687 | +0.04(+0.85%) |
Jan 03, 2020 | 4.560 | 4.720 | 4.560 | 4.680 | 16,775 | +0.12(+2.62%) |
Jan 02, 2020 | 4.480 | 4.600 | 4.480 | 4.560 | 13,014 | +0.03(+0.68%) |
Dec 31, 2019 | 4.480 | 4.600 | 4.400 | 4.530 | 12,450 | +0.13(+2.95%) |
Dec 30, 2019 | 4.440 | 4.480 | 4.400 | 4.400 | 13,919 | -0.08(-1.70%) |
Dec 27, 2019 | 4.520 | 4.665 | 4.440 | 4.476 | 6,575 | -0.16(-3.53%) |
Dec 26, 2019 | 4.600 | 4.720 | 4.440 | 4.640 | 21,836 | +0.12(+2.65%) |
Dec 24, 2019 | 4.520 | 4.520 | 4.400 | 4.520 | 3,525 | +0.04(+0.89%) |
Dec 23, 2019 | 4.480 | 4.560 | 4.400 | 4.480 | 7,885 | +0.02(+0.49%) |
Dec 20, 2019 | 4.400 | 4.560 | 4.350 | 4.458 | 6,925 | +0.02(+0.41%) |
Dec 19, 2019 | 4.480 | 4.480 | 4.280 | 4.440 | 5,920 | -0.03(-0.61%) |
Dec 18, 2019 | 4.400 | 4.554 | 4.400 | 4.467 | 3,246 | -0.01(-0.29%) |
Dec 17, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 12,309 | +0.04(+0.90%) |
Dec 16, 2019 | 4.680 | 4.800 | 4.440 | 4.440 | 17,344 | -0.26(-5.59%) |
Dec 13, 2019 | 4.600 | 4.759 | 4.520 | 4.703 | 7,200 | +0.02(+0.49%) |
Dec 12, 2019 | 4.440 | 5.000 | 4.440 | 4.680 | 44,483 | +0.12(+2.63%) |
Dec 11, 2019 | 4.485 | 4.640 | 4.485 | 4.560 | 2,112 | +0.00(+0.00%) |
Dec 10, 2019 | 4.600 | 4.600 | 4.423 | 4.560 | 5,332 | +0.04(+0.88%) |
Dec 09, 2019 | 4.440 | 4.680 | 4.440 | 4.520 | 12,080 | +0.00(+0.00%) |
Dec 06, 2019 | 4.480 | 4.640 | 4.480 | 4.520 | 4,475 | +0.03(+0.71%) |
Dec 05, 2019 | 4.600 | 4.629 | 4.485 | 4.488 | 8,268 | -0.03(-0.71%) |
Dec 04, 2019 | 4.680 | 4.720 | 4.480 | 4.520 | 8,958 | -0.12(-2.59%) |
Dec 03, 2019 | 4.520 | 4.720 | 4.320 | 4.640 | 27,600 | +0.12(+2.65%) |
Dec 02, 2019 | 4.640 | 4.640 | 4.400 | 4.520 | 9,044 | -0.12(-2.59%) |
Nov 29, 2019 | 4.320 | 4.640 | 4.280 | 4.640 | 18,675 | +0.17(+3.86%) |
Nov 27, 2019 | 4.420 | 4.480 | 4.280 | 4.468 | 7,600 | +0.03(+0.63%) |
Nov 26, 2019 | 4.400 | 4.440 | 4.320 | 4.440 | 13,741 | +0.04(+0.90%) |
Nov 25, 2019 | 4.400 | 4.480 | 4.200 | 4.400 | 9,110 | -0.03(-0.61%) |
Nov 22, 2019 | 4.320 | 4.545 | 4.320 | 4.427 | 21,700 | -0.07(-1.63%) |
Nov 21, 2019 | 4.520 | 4.760 | 4.400 | 4.500 | 11,153 | -0.06(-1.32%) |
Nov 20, 2019 | 4.440 | 4.800 | 4.214 | 4.560 | 27,729 | +0.24(+5.56%) |
Nov 19, 2019 | 4.480 | 4.480 | 4.200 | 4.320 | 19,276 | -0.20(-4.42%) |
Nov 18, 2019 | 4.760 | 4.760 | 4.400 | 4.520 | 30,238 | -0.24(-5.04%) |
Nov 15, 2019 | 4.840 | 5.160 | 4.520 | 4.760 | 70,525 | +0.24(+5.31%) |
Nov 14, 2019 | 4.240 | 4.560 | 4.200 | 4.520 | 31,296 | +0.48(+11.88%) |
Nov 13, 2019 | 4.360 | 4.592 | 4.000 | 4.040 | 57,562 | -0.36(-8.18%) |
Nov 12, 2019 | 4.360 | 4.600 | 4.320 | 4.400 | 19,214 | +0.01(+0.13%) |
Nov 11, 2019 | 4.840 | 4.841 | 4.280 | 4.394 | 41,936 | -0.45(-9.21%) |
Nov 08, 2019 | 4.760 | 5.076 | 4.720 | 4.840 | 14,175 | +0.20(+4.31%) |
Nov 07, 2019 | 5.000 | 5.000 | 4.120 | 4.640 | 69,456 | -0.52(-10.08%) |
Nov 06, 2019 | 5.960 | 5.960 | 4.600 | 5.160 | 111,018 | -0.81(-13.52%) |
Nov 05, 2019 | 6.160 | 6.160 | 5.600 | 5.966 | 38,161 | -0.19(-3.14%) |
Nov 04, 2019 | 6.040 | 6.480 | 5.840 | 6.160 | 65,057 | +0.19(+3.20%) |
Nov 01, 2019 | 6.000 | 6.160 | 5.720 | 5.969 | 25,025 | -0.00(-0.06%) |
Oct 31, 2019 | 5.950 | 6.000 | 5.640 | 5.973 | 22,798 | -0.03(-0.45%) |
Oct 30, 2019 | 6.240 | 6.320 | 5.800 | 6.000 | 22,134 | -0.24(-3.85%) |
Oct 29, 2019 | 6.480 | 6.539 | 5.984 | 6.240 | 38,284 | -0.04(-0.64%) |
Oct 28, 2019 | 6.080 | 6.360 | 6.000 | 6.280 | 23,220 | +0.36(+6.08%) |
Oct 25, 2019 | 6.040 | 6.225 | 5.840 | 5.920 | 11,700 | -0.12(-1.99%) |
Oct 24, 2019 | 6.280 | 6.440 | 5.840 | 6.040 | 23,378 | -0.24(-3.82%) |
Oct 23, 2019 | 6.040 | 6.440 | 5.840 | 6.280 | 33,152 | +0.32(+5.37%) |
Oct 22, 2019 | 6.760 | 6.760 | 5.760 | 5.960 | 75,483 | -0.68(-10.24%) |
Oct 21, 2019 | 6.840 | 6.840 | 6.240 | 6.640 | 26,529 | +0.00(+0.00%) |
Oct 18, 2019 | 6.680 | 6.987 | 6.590 | 6.640 | 16,100 | -0.12(-1.78%) |
Oct 17, 2019 | 7.000 | 7.200 | 6.200 | 6.760 | 68,117 | -0.08(-1.17%) |
Oct 16, 2019 | 6.920 | 7.160 | 6.720 | 6.840 | 34,081 | +0.04(+0.59%) |
Oct 15, 2019 | 7.160 | 7.160 | 6.680 | 6.800 | 23,194 | -0.20(-2.86%) |
Oct 14, 2019 | 6.880 | 7.120 | 6.800 | 7.000 | 40,871 | +0.20(+2.94%) |
Oct 11, 2019 | 6.640 | 7.000 | 6.640 | 6.800 | 19,375 | +0.12(+1.80%) |
Oct 10, 2019 | 7.040 | 7.040 | 6.600 | 6.680 | 32,164 | -0.12(-1.76%) |
Oct 09, 2019 | 6.680 | 7.120 | 6.480 | 6.800 | 61,606 | +0.28(+4.29%) |
Oct 08, 2019 | 6.400 | 6.720 | 6.200 | 6.520 | 29,540 | +0.12(+1.87%) |
Oct 07, 2019 | 6.400 | 6.760 | 6.400 | 6.400 | 35,974 | +0.00(+0.00%) |
Oct 04, 2019 | 6.240 | 6.600 | 6.160 | 6.400 | 58,775 | +0.24(+3.90%) |
Oct 03, 2019 | 5.960 | 6.360 | 5.920 | 6.160 | 25,440 | +0.32(+5.48%) |
Oct 02, 2019 | 6.200 | 6.360 | 5.680 | 5.840 | 43,400 | -0.40(-6.41%) |
Oct 01, 2019 | 6.120 | 6.600 | 6.000 | 6.240 | 48,578 | +0.24(+4.00%) |
Sep 30, 2019 | 5.680 | 6.120 | 5.640 | 6.000 | 31,394 | +0.16(+2.66%) |
Sep 27, 2019 | 5.680 | 6.000 | 5.600 | 5.845 | 33,550 | +0.20(+3.63%) |
Sep 26, 2019 | 5.880 | 5.920 | 5.520 | 5.640 | 30,167 | -0.24(-4.08%) |
Sep 25, 2019 | 5.720 | 6.000 | 5.680 | 5.880 | 28,671 | +0.12(+2.08%) |
Sep 24, 2019 | 5.760 | 5.880 | 5.600 | 5.760 | 25,020 | +0.04(+0.70%) |
Sep 23, 2019 | 5.200 | 6.000 | 5.200 | 5.720 | 123,698 | +0.59(+11.55%) |
Sep 20, 2019 | 4.880 | 5.200 | 4.880 | 5.128 | 46,150 | +0.25(+5.07%) |
Sep 19, 2019 | 4.920 | 4.920 | 4.800 | 4.880 | 6,094 | -0.04(-0.81%) |
Sep 18, 2019 | 4.880 | 5.000 | 4.720 | 4.920 | 27,180 | +0.08(+1.65%) |
Sep 17, 2019 | 4.800 | 5.080 | 4.720 | 4.840 | 23,347 | -0.04(-0.82%) |
Sep 16, 2019 | 4.880 | 5.000 | 4.760 | 4.880 | 15,892 | -0.08(-1.61%) |
Sep 13, 2019 | 4.920 | 5.040 | 4.800 | 4.960 | 20,525 | +0.12(+2.48%) |
Sep 12, 2019 | 4.880 | 4.960 | 4.720 | 4.840 | 6,000 | -0.12(-2.42%) |
Sep 11, 2019 | 4.800 | 5.040 | 4.600 | 4.960 | 24,742 | +0.32(+6.90%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.480 | 4.640 | 21,116 | -0.14(-2.93%) |
Sep 09, 2019 | 5.040 | 5.040 | 4.760 | 4.780 | 31,976 | -0.30(-5.91%) |
Sep 06, 2019 | 5.120 | 5.120 | 4.880 | 5.080 | 20,050 | +0.04(+0.79%) |
Sep 05, 2019 | 4.840 | 5.160 | 4.840 | 5.040 | 16,961 | +0.04(+0.79%) |
Sep 04, 2019 | 4.960 | 5.280 | 4.890 | 5.000 | 27,805 | +0.16(+3.31%) |
Sep 03, 2019 | 4.760 | 4.960 | 4.680 | 4.840 | 14,214 | +0.08(+1.68%) |
Aug 30, 2019 | 4.680 | 4.960 | 4.680 | 4.760 | 29,075 | +0.08(+1.71%) |
Aug 29, 2019 | 4.680 | 4.680 | 4.440 | 4.680 | 14,235 | +0.20(+4.46%) |
Aug 28, 2019 | 4.400 | 4.680 | 4.320 | 4.480 | 27,286 | +0.12(+2.75%) |
Aug 27, 2019 | 4.360 | 4.560 | 4.200 | 4.360 | 24,492 | +0.04(+0.93%) |
Aug 26, 2019 | 4.240 | 4.400 | 4.200 | 4.320 | 11,860 | +0.08(+1.79%) |
Aug 23, 2019 | 4.320 | 4.320 | 4.120 | 4.244 | 14,525 | -0.04(-0.84%) |
Aug 22, 2019 | 4.200 | 4.480 | 4.160 | 4.280 | 47,242 | +0.12(+2.88%) |
Aug 21, 2019 | 4.160 | 4.200 | 4.120 | 4.160 | 12,139 | +0.04(+0.97%) |
Aug 20, 2019 | 4.200 | 4.240 | 4.120 | 4.120 | 4,751 | +0.00(+0.00%) |
Aug 19, 2019 | 4.040 | 4.280 | 4.020 | 4.120 | 20,011 | +0.19(+4.88%) |
Aug 16, 2019 | 4.040 | 4.040 | 3.922 | 3.928 | 6,975 | -0.08(-1.99%) |
Aug 15, 2019 | 4.080 | 4.080 | 3.880 | 4.008 | 12,235 | -0.05(-1.28%) |
Aug 14, 2019 | 4.120 | 4.120 | 3.960 | 4.060 | 7,534 | -0.11(-2.66%) |
Aug 13, 2019 | 3.880 | 4.200 | 3.880 | 4.171 | 13,426 | +0.29(+7.48%) |
Aug 12, 2019 | 4.000 | 4.000 | 3.880 | 3.880 | 2,668 | -0.00(-0.01%) |
Aug 09, 2019 | 3.966 | 4.060 | 3.880 | 3.881 | 6,950 | -0.04(-1.00%) |
Aug 08, 2019 | 3.880 | 4.160 | 3.840 | 3.920 | 25,471 | +0.04(+1.03%) |
Aug 07, 2019 | 3.880 | 3.880 | 3.840 | 3.880 | 11,890 | +0.00(+0.00%) |
Aug 06, 2019 | 3.920 | 3.960 | 3.840 | 3.880 | 9,944 | +0.00(+0.00%) |
Aug 05, 2019 | 4.080 | 4.080 | 3.800 | 3.880 | 12,060 | -0.20(-4.90%) |
Aug 02, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 14,600 | -0.16(-3.77%) |
Aug 01, 2019 | 4.200 | 4.280 | 4.080 | 4.240 | 13,824 | +0.01(+0.20%) |
Jul 31, 2019 | 4.314 | 4.320 | 4.160 | 4.232 | 4,825 | -0.09(-2.05%) |
Jul 30, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 4,011 | +0.01(+0.19%) |
Jul 29, 2019 | 4.272 | 4.440 | 4.240 | 4.312 | 2,315 | -0.08(-1.92%) |
Jul 26, 2019 | 4.480 | 4.480 | 4.240 | 4.396 | 7,450 | -0.00(-0.09%) |
Jul 25, 2019 | 4.320 | 4.440 | 4.280 | 4.400 | 11,567 | +0.08(+1.85%) |
Jul 24, 2019 | 4.400 | 4.520 | 4.320 | 4.320 | 3,439 | -0.02(-0.50%) |
Jul 23, 2019 | 4.560 | 4.600 | 4.320 | 4.342 | 20,137 | -0.22(-4.79%) |
Jul 22, 2019 | 4.240 | 4.880 | 4.200 | 4.560 | 38,627 | +0.34(+8.06%) |
Jul 19, 2019 | 4.240 | 4.240 | 4.200 | 4.220 | 3,350 | -0.05(-1.22%) |
Jul 18, 2019 | 4.280 | 4.320 | 4.240 | 4.272 | 7,309 | -0.01(-0.19%) |
Jul 17, 2019 | 4.240 | 4.360 | 4.200 | 4.280 | 11,636 | +0.00(+0.00%) |
Jul 16, 2019 | 4.240 | 4.280 | 4.200 | 4.280 | 7,550 | +0.00(+0.00%) |
Jul 15, 2019 | 4.240 | 4.280 | 4.200 | 4.280 | 8,003 | +0.01(+0.13%) |
Jul 12, 2019 | 4.217 | 4.280 | 4.200 | 4.274 | 3,675 | +0.04(+1.00%) |
Jul 11, 2019 | 4.240 | 4.360 | 4.200 | 4.232 | 9,349 | +0.03(+0.76%) |
Jul 10, 2019 | 4.560 | 4.560 | 4.200 | 4.200 | 35,622 | -0.52(-11.02%) |
Jul 09, 2019 | 4.080 | 4.760 | 4.080 | 4.720 | 87,005 | +0.56(+13.46%) |
Jul 08, 2019 | 4.200 | 4.280 | 4.160 | 4.160 | 1,889 | -0.04(-0.95%) |
Jul 05, 2019 | 4.200 | 4.400 | 4.160 | 4.200 | 24,475 | +0.02(+0.48%) |
Jul 03, 2019 | 4.400 | 4.400 | 4.160 | 4.180 | 11,625 | -0.22(-5.00%) |
Jul 02, 2019 | 4.440 | 4.520 | 4.320 | 4.400 | 12,441 | +0.00(+0.00%) |
Jul 01, 2019 | 4.320 | 4.640 | 4.280 | 4.400 | 35,200 | +0.16(+3.77%) |
Jun 28, 2019 | 4.280 | 4.399 | 4.160 | 4.240 | 10,050 | +0.08(+1.92%) |
Jun 27, 2019 | 4.200 | 4.240 | 4.120 | 4.160 | 9,858 | +0.04(+0.97%) |
Jun 26, 2019 | 4.000 | 4.200 | 4.000 | 4.120 | 5,770 | -0.04(-0.96%) |
Jun 25, 2019 | 4.080 | 4.160 | 4.000 | 4.160 | 10,887 | +0.08(+1.96%) |
Jun 24, 2019 | 4.080 | 4.200 | 4.000 | 4.080 | 8,531 | -0.04(-1.07%) |
Jun 21, 2019 | 4.120 | 4.480 | 4.040 | 4.124 | 102,175 | -0.03(-0.79%) |
Jun 20, 2019 | 4.080 | 4.200 | 4.040 | 4.157 | 20,714 | +0.08(+2.08%) |
Jun 19, 2019 | 4.064 | 4.160 | 4.000 | 4.072 | 9,443 | -0.01(-0.20%) |
Jun 18, 2019 | 4.200 | 4.200 | 3.931 | 4.080 | 22,436 | +0.00(+0.00%) |
Jun 17, 2019 | 4.080 | 4.160 | 4.080 | 4.080 | 9,404 | +0.00(+0.00%) |
Jun 14, 2019 | 4.240 | 4.240 | 4.040 | 4.080 | 10,675 | -0.20(-4.67%) |
Jun 13, 2019 | 4.120 | 4.480 | 3.880 | 4.280 | 147,613 | +0.20(+4.90%) |
Jun 12, 2019 | 4.160 | 4.160 | 3.960 | 4.080 | 11,546 | -0.12(-2.83%) |
Jun 11, 2019 | 4.240 | 4.280 | 4.040 | 4.199 | 13,675 | -0.04(-0.97%) |
Jun 10, 2019 | 4.360 | 4.360 | 4.040 | 4.240 | 6,851 | +0.04(+0.95%) |
Jun 07, 2019 | 4.160 | 4.360 | 4.160 | 4.200 | 10,050 | +0.00(+0.00%) |
Jun 06, 2019 | 4.280 | 4.320 | 4.120 | 4.200 | 9,485 | -0.20(-4.55%) |
Jun 05, 2019 | 4.400 | 4.400 | 4.240 | 4.400 | 10,484 | +0.00(+0.00%) |
Jun 04, 2019 | 4.320 | 4.600 | 4.240 | 4.400 | 37,542 | +0.24(+5.77%) |
Jun 03, 2019 | 4.160 | 4.360 | 4.160 | 4.160 | 11,390 | -0.06(-1.52%) |
May 31, 2019 | 4.244 | 4.480 | 4.160 | 4.224 | 8,500 | -0.02(-0.38%) |
May 30, 2019 | 4.280 | 4.398 | 4.240 | 4.240 | 6,573 | -0.08(-1.85%) |
May 29, 2019 | 4.280 | 4.400 | 4.240 | 4.320 | 8,808 | -0.08(-1.82%) |
May 28, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 17,288 | +0.04(+0.92%) |
May 24, 2019 | 4.360 | 4.376 | 4.240 | 4.360 | 11,750 | +0.00(+0.00%) |
May 23, 2019 | 4.440 | 4.480 | 4.320 | 4.360 | 17,707 | -0.08(-1.80%) |
May 22, 2019 | 4.720 | 4.720 | 4.360 | 4.440 | 12,567 | +0.12(+2.78%) |
May 21, 2019 | 4.720 | 4.720 | 4.280 | 4.320 | 24,631 | -0.28(-6.09%) |
May 20, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 23,130 | -0.16(-3.36%) |
May 17, 2019 | 4.560 | 4.800 | 4.480 | 4.760 | 17,600 | +0.20(+4.39%) |
May 16, 2019 | 4.680 | 4.960 | 4.480 | 4.560 | 38,509 | -0.16(-3.39%) |
May 15, 2019 | 4.440 | 4.960 | 4.400 | 4.720 | 34,675 | +0.18(+4.03%) |
May 14, 2019 | 4.680 | 4.680 | 4.320 | 4.537 | 19,796 | -0.14(-3.05%) |
May 13, 2019 | 4.520 | 4.720 | 4.240 | 4.680 | 62,080 | +0.12(+2.67%) |
May 10, 2019 | 4.640 | 4.640 | 4.400 | 4.558 | 8,650 | -0.04(-0.90%) |
May 09, 2019 | 4.760 | 4.800 | 4.480 | 4.600 | 13,315 | -0.16(-3.36%) |
May 08, 2019 | 4.440 | 4.880 | 4.440 | 4.760 | 10,847 | +0.32(+7.21%) |
May 07, 2019 | 4.400 | 4.640 | 4.360 | 4.440 | 10,529 | -0.20(-4.31%) |
May 06, 2019 | 4.600 | 4.800 | 4.480 | 4.640 | 13,536 | -0.12(-2.52%) |
May 03, 2019 | 4.920 | 4.940 | 4.600 | 4.760 | 19,875 | -0.16(-3.25%) |
May 02, 2019 | 4.880 | 5.000 | 4.800 | 4.920 | 7,579 | -0.04(-0.81%) |
May 01, 2019 | 4.880 | 5.040 | 4.640 | 4.960 | 15,657 | +0.12(+2.48%) |
Apr 30, 2019 | 5.080 | 5.240 | 4.720 | 4.840 | 11,188 | -0.20(-3.97%) |
Apr 29, 2019 | 4.920 | 5.280 | 4.640 | 5.040 | 28,412 | +0.12(+2.44%) |
Apr 26, 2019 | 5.120 | 5.120 | 4.800 | 4.920 | 11,825 | -0.13(-2.65%) |
Apr 25, 2019 | 5.280 | 5.280 | 4.680 | 5.054 | 15,941 | -0.23(-4.28%) |
Apr 24, 2019 | 5.360 | 5.360 | 5.160 | 5.280 | 10,781 | -0.04(-0.75%) |
Apr 23, 2019 | 5.560 | 5.640 | 4.800 | 5.320 | 28,556 | -0.20(-3.62%) |
Apr 22, 2019 | 5.400 | 5.560 | 5.240 | 5.520 | 8,838 | +0.16(+2.99%) |
Apr 18, 2019 | 5.040 | 5.360 | 5.040 | 5.360 | 13,375 | +0.36(+7.20%) |
Apr 17, 2019 | 5.400 | 5.440 | 4.880 | 5.000 | 12,974 | -0.44(-8.09%) |
Apr 16, 2019 | 5.720 | 5.720 | 5.360 | 5.440 | 18,653 | -0.16(-2.86%) |
Apr 15, 2019 | 5.880 | 5.920 | 5.320 | 5.600 | 21,996 | -0.32(-5.41%) |
Apr 12, 2019 | 5.880 | 6.200 | 5.704 | 5.920 | 35,225 | +0.00(+0.00%) |
Apr 11, 2019 | 5.800 | 6.200 | 5.760 | 5.920 | 70,916 | +0.16(+2.78%) |
Apr 10, 2019 | 5.720 | 5.880 | 5.600 | 5.760 | 65,353 | +0.16(+2.86%) |
Apr 09, 2019 | 5.480 | 5.600 | 5.120 | 5.600 | 51,578 | +0.28(+5.26%) |
Apr 08, 2019 | 5.360 | 5.440 | 5.200 | 5.320 | 38,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.400 | 5.520 | 5.169 | 5.320 | 53,625 | -0.12(-2.21%) |
Apr 04, 2019 | 4.880 | 5.720 | 4.640 | 5.440 | 153,049 | +0.56(+11.48%) |
Apr 03, 2019 | 4.720 | 4.960 | 4.680 | 4.880 | 25,568 | +0.20(+4.27%) |
Apr 02, 2019 | 4.640 | 5.000 | 4.640 | 4.680 | 29,820 | +0.00(+0.00%) |
Apr 01, 2019 | 4.720 | 4.840 | 4.600 | 4.680 | 27,733 | +0.04(+0.86%) |
Mar 29, 2019 | 4.480 | 4.920 | 4.440 | 4.640 | 32,750 | +0.16(+3.57%) |
Mar 28, 2019 | 4.760 | 4.760 | 4.400 | 4.480 | 33,019 | -0.32(-6.67%) |
Mar 27, 2019 | 4.600 | 5.560 | 4.520 | 4.800 | 165,391 | +0.44(+10.09%) |
Mar 26, 2019 | 4.320 | 4.440 | 4.240 | 4.360 | 57,356 | +0.04(+0.93%) |
Mar 25, 2019 | 4.320 | 4.760 | 4.200 | 4.320 | 31,264 | +0.00(+0.00%) |
Mar 22, 2019 | 4.240 | 4.480 | 4.240 | 4.320 | 31,275 | -0.08(-1.82%) |
Mar 21, 2019 | 4.000 | 4.640 | 3.800 | 4.400 | 120,203 | -1.00(-18.52%) |
Mar 20, 2019 | 5.480 | 5.600 | 5.200 | 5.400 | 36,045 | -0.12(-2.17%) |
Mar 19, 2019 | 5.920 | 6.080 | 5.480 | 5.520 | 22,210 | -0.44(-7.38%) |
Mar 18, 2019 | 5.800 | 5.960 | 5.480 | 5.960 | 22,846 | +0.16(+2.76%) |
Mar 15, 2019 | 5.400 | 6.120 | 5.320 | 5.800 | 80,525 | +0.32(+5.84%) |
Mar 14, 2019 | 5.520 | 5.640 | 5.280 | 5.480 | 38,164 | -0.08(-1.44%) |
Mar 13, 2019 | 5.760 | 5.800 | 5.440 | 5.560 | 67,500 | -0.32(-5.44%) |
Mar 12, 2019 | 6.360 | 6.600 | 5.640 | 5.880 | 245,157 | -0.88(-13.02%) |
Mar 11, 2019 | 6.120 | 6.960 | 5.040 | 6.760 | 594,208 | +1.92(+39.67%) |
Mar 08, 2019 | 4.240 | 5.200 | 4.120 | 4.840 | 168,475 | +0.52(+12.04%) |
Mar 07, 2019 | 4.040 | 4.600 | 3.922 | 4.320 | 99,408 | +0.24(+5.88%) |
Mar 06, 2019 | 4.040 | 4.120 | 4.040 | 4.080 | 2,303 | -0.08(-1.92%) |
Mar 05, 2019 | 4.000 | 4.160 | 3.976 | 4.160 | 5,940 | +0.06(+1.46%) |
Mar 04, 2019 | 4.120 | 4.160 | 4.000 | 4.100 | 7,315 | -0.02(-0.49%) |
Mar 01, 2019 | 4.080 | 4.160 | 4.080 | 4.120 | 4,100 | +0.00(+0.00%) |
Feb 28, 2019 | 4.120 | 4.133 | 4.040 | 4.120 | 8,627 | -0.08(-1.90%) |
Feb 27, 2019 | 4.160 | 4.240 | 4.120 | 4.200 | 5,129 | -0.08(-1.87%) |
Feb 26, 2019 | 4.120 | 4.320 | 4.120 | 4.280 | 8,761 | +0.12(+2.88%) |
Feb 25, 2019 | 4.280 | 4.280 | 4.080 | 4.160 | 19,874 | -0.12(-2.80%) |
Feb 22, 2019 | 4.320 | 4.480 | 4.200 | 4.280 | 9,100 | -0.16(-3.60%) |
Feb 21, 2019 | 4.280 | 4.520 | 4.240 | 4.440 | 14,465 | +0.12(+2.78%) |
Feb 20, 2019 | 4.200 | 4.320 | 4.160 | 4.320 | 8,381 | +0.00(+0.00%) |
Feb 19, 2019 | 4.080 | 4.400 | 4.080 | 4.320 | 27,772 | +0.24(+5.88%) |
Feb 15, 2019 | 4.040 | 4.200 | 4.000 | 4.080 | 11,325 | -0.12(-2.86%) |
Feb 14, 2019 | 4.120 | 4.240 | 4.040 | 4.200 | 16,610 | +0.12(+2.94%) |
Feb 13, 2019 | 4.080 | 4.280 | 4.040 | 4.080 | 10,680 | -0.04(-0.97%) |
Feb 12, 2019 | 4.200 | 4.200 | 4.040 | 4.120 | 18,077 | +0.04(+1.10%) |
Feb 11, 2019 | 4.000 | 4.160 | 4.000 | 4.075 | 9,681 | +0.04(+0.87%) |
Feb 08, 2019 | 4.040 | 4.080 | 4.000 | 4.040 | 6,250 | -0.04(-0.98%) |
Feb 07, 2019 | 4.040 | 4.200 | 3.984 | 4.080 | 11,899 | -0.02(-0.50%) |
Feb 06, 2019 | 4.040 | 4.200 | 4.040 | 4.100 | 32,401 | +0.10(+2.51%) |
Feb 05, 2019 | 4.080 | 4.120 | 3.920 | 4.000 | 20,200 | -0.12(-2.91%) |
Feb 04, 2019 | 4.320 | 4.342 | 4.040 | 4.120 | 19,845 | -0.04(-0.96%) |