Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.800 | 1.870 | 1.600 | 1.740 | 117,056 | -0.03(-1.69%) |
Mar 30, 2020 | 1.810 | 1.960 | 1.630 | 1.770 | 210,833 | -0.32(-15.31%) |
Mar 27, 2020 | 2.090 | 2.120 | 1.900 | 2.090 | 117,900 | +0.00(+0.00%) |
Mar 26, 2020 | 1.960 | 2.480 | 1.955 | 2.090 | 176,218 | +0.32(+18.08%) |
Mar 25, 2020 | 1.720 | 2.129 | 1.700 | 1.770 | 160,149 | +0.11(+6.50%) |
Mar 24, 2020 | 1.680 | 1.900 | 1.630 | 1.662 | 137,493 | +0.05(+3.22%) |
Mar 23, 2020 | 1.990 | 1.990 | 1.450 | 1.610 | 216,673 | -0.38(-19.10%) |
Mar 20, 2020 | 1.870 | 2.290 | 1.850 | 1.990 | 208,600 | +0.22(+12.43%) |
Mar 19, 2020 | 1.230 | 2.140 | 1.230 | 1.770 | 223,271 | +0.54(+43.90%) |
Mar 18, 2020 | 2.280 | 2.280 | 1.200 | 1.230 | 706,498 | -1.08(-46.75%) |
Mar 17, 2020 | 2.350 | 2.509 | 2.250 | 2.310 | 152,466 | -0.16(-6.48%) |
Mar 16, 2020 | 2.550 | 2.700 | 2.260 | 2.470 | 145,784 | -0.34(-12.10%) |
Mar 13, 2020 | 2.710 | 2.950 | 2.610 | 2.810 | 93,900 | +0.01(+0.36%) |
Mar 12, 2020 | 2.780 | 3.040 | 2.570 | 2.800 | 275,797 | -0.49(-14.89%) |
Mar 11, 2020 | 3.360 | 3.420 | 3.250 | 3.290 | 101,176 | -0.13(-3.80%) |
Mar 10, 2020 | 3.430 | 3.598 | 3.360 | 3.420 | 116,175 | +0.08(+2.40%) |
Mar 09, 2020 | 3.410 | 3.700 | 3.210 | 3.340 | 225,321 | -0.57(-14.58%) |
Mar 06, 2020 | 3.950 | 4.047 | 3.900 | 3.910 | 37,200 | -0.05(-1.26%) |
Mar 05, 2020 | 4.190 | 4.190 | 3.690 | 3.960 | 199,449 | -0.25(-5.94%) |
Mar 04, 2020 | 4.070 | 4.220 | 4.055 | 4.210 | 98,465 | +0.21(+5.25%) |
Mar 03, 2020 | 3.920 | 4.065 | 3.891 | 4.000 | 109,946 | +0.20(+5.26%) |
Mar 02, 2020 | 3.790 | 3.870 | 3.770 | 3.800 | 128,632 | -0.02(-0.52%) |
Feb 28, 2020 | 3.770 | 3.930 | 3.750 | 3.820 | 165,600 | -0.14(-3.54%) |
Feb 27, 2020 | 4.050 | 4.090 | 3.920 | 3.960 | 268,739 | -0.15(-3.65%) |
Feb 26, 2020 | 4.110 | 4.180 | 4.100 | 4.110 | 62,359 | -0.01(-0.24%) |
Feb 25, 2020 | 4.220 | 4.220 | 4.100 | 4.120 | 182,787 | -0.08(-1.90%) |
Feb 24, 2020 | 4.260 | 4.260 | 4.200 | 4.200 | 52,426 | -0.06(-1.41%) |
Feb 21, 2020 | 4.200 | 4.270 | 4.200 | 4.260 | 31,300 | +0.03(+0.71%) |
Feb 20, 2020 | 4.190 | 4.250 | 4.190 | 4.230 | 30,804 | +0.01(+0.24%) |
Feb 19, 2020 | 4.200 | 4.240 | 4.200 | 4.220 | 26,349 | +0.02(+0.48%) |
Feb 18, 2020 | 4.160 | 4.231 | 4.160 | 4.200 | 121,637 | -0.04(-0.94%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.230 | 4.240 | 38,300 | +0.00(+0.00%) |
Feb 13, 2020 | 4.270 | 4.280 | 4.200 | 4.240 | 94,460 | -0.01(-0.24%) |
Feb 12, 2020 | 4.240 | 4.290 | 4.240 | 4.250 | 44,279 | +0.00(+0.00%) |
Feb 11, 2020 | 4.250 | 4.290 | 4.240 | 4.250 | 89,934 | +0.00(+0.00%) |
Feb 10, 2020 | 4.300 | 4.300 | 4.250 | 4.250 | 50,281 | -0.01(-0.23%) |
Feb 07, 2020 | 4.300 | 4.300 | 4.250 | 4.260 | 56,000 | -0.03(-0.70%) |
Feb 06, 2020 | 4.240 | 4.300 | 4.230 | 4.290 | 57,837 | +0.03(+0.70%) |
Feb 05, 2020 | 4.260 | 4.280 | 4.210 | 4.260 | 53,911 | +0.02(+0.47%) |
Feb 04, 2020 | 4.300 | 4.300 | 4.210 | 4.240 | 54,570 | +0.01(+0.24%) |
Feb 03, 2020 | 4.260 | 4.290 | 4.230 | 4.230 | 58,738 | +0.00(+0.00%) |
Jan 31, 2020 | 4.230 | 4.270 | 4.200 | 4.230 | 84,300 | +0.00(+0.00%) |
Jan 30, 2020 | 4.240 | 4.270 | 4.220 | 4.230 | 71,505 | +0.00(+0.00%) |
Jan 29, 2020 | 4.280 | 4.300 | 4.210 | 4.230 | 73,563 | -0.05(-1.17%) |
Jan 28, 2020 | 4.300 | 4.400 | 4.280 | 4.280 | 80,316 | -0.04(-0.93%) |
Jan 27, 2020 | 4.380 | 4.380 | 4.290 | 4.320 | 106,539 | -0.02(-0.46%) |
Jan 24, 2020 | 4.360 | 4.380 | 4.310 | 4.340 | 44,200 | -0.04(-0.91%) |
Jan 23, 2020 | 4.280 | 4.430 | 4.280 | 4.380 | 139,631 | +0.09(+2.10%) |
Jan 22, 2020 | 4.340 | 4.340 | 4.280 | 4.290 | 46,092 | -0.04(-0.92%) |
Jan 21, 2020 | 4.310 | 4.350 | 4.280 | 4.330 | 90,687 | -0.01(-0.23%) |
Jan 17, 2020 | 4.390 | 4.410 | 4.320 | 4.340 | 76,300 | -0.06(-1.36%) |
Jan 16, 2020 | 4.400 | 4.400 | 4.320 | 4.400 | 100,247 | -0.05(-1.12%) |
Jan 15, 2020 | 4.520 | 4.540 | 4.450 | 4.450 | 80,777 | -0.06(-1.33%) |
Jan 14, 2020 | 4.540 | 4.580 | 4.500 | 4.510 | 102,657 | +0.00(+0.00%) |
Jan 13, 2020 | 4.470 | 4.560 | 4.440 | 4.510 | 183,843 | +0.03(+0.67%) |
Jan 10, 2020 | 4.430 | 4.565 | 4.430 | 4.480 | 79,800 | +0.05(+1.13%) |
Jan 09, 2020 | 4.430 | 4.460 | 4.390 | 4.430 | 98,609 | +0.03(+0.68%) |
Jan 08, 2020 | 4.290 | 4.441 | 4.270 | 4.400 | 189,104 | +0.13(+3.04%) |
Jan 07, 2020 | 4.310 | 4.310 | 4.240 | 4.270 | 99,362 | -0.03(-0.70%) |
Jan 06, 2020 | 4.330 | 4.330 | 4.280 | 4.300 | 46,103 | +0.00(+0.00%) |
Jan 03, 2020 | 4.280 | 4.340 | 4.270 | 4.300 | 36,700 | +0.01(+0.23%) |
Jan 02, 2020 | 4.320 | 4.340 | 4.250 | 4.290 | 91,272 | -0.05(-1.15%) |
Dec 31, 2019 | 4.360 | 4.370 | 4.280 | 4.340 | 99,500 | -0.02(-0.46%) |
Dec 30, 2019 | 4.320 | 4.390 | 4.300 | 4.360 | 83,737 | +0.07(+1.63%) |
Dec 27, 2019 | 4.370 | 4.370 | 4.270 | 4.290 | 53,600 | -0.06(-1.38%) |
Dec 26, 2019 | 4.390 | 4.390 | 4.330 | 4.350 | 27,907 | -0.01(-0.23%) |
Dec 24, 2019 | 4.390 | 4.420 | 4.320 | 4.360 | 55,200 | -0.03(-0.68%) |
Dec 23, 2019 | 4.350 | 4.420 | 4.350 | 4.390 | 51,614 | +0.06(+1.39%) |
Dec 20, 2019 | 4.310 | 4.350 | 4.270 | 4.330 | 90,900 | +0.02(+0.46%) |
Dec 19, 2019 | 4.380 | 4.420 | 4.310 | 4.310 | 116,501 | -0.10(-2.27%) |
Dec 18, 2019 | 4.460 | 4.510 | 4.360 | 4.410 | 83,572 | -0.06(-1.34%) |
Dec 17, 2019 | 4.470 | 4.490 | 4.370 | 4.470 | 66,427 | +0.03(+0.68%) |
Dec 16, 2019 | 4.500 | 4.545 | 4.430 | 4.440 | 43,851 | -0.04(-0.89%) |
Dec 13, 2019 | 4.450 | 4.550 | 4.400 | 4.480 | 92,000 | +0.06(+1.36%) |
Dec 12, 2019 | 4.480 | 4.500 | 4.400 | 4.420 | 45,189 | -0.04(-0.90%) |
Dec 11, 2019 | 4.440 | 4.460 | 4.400 | 4.460 | 71,900 | +0.03(+0.68%) |
Dec 10, 2019 | 4.350 | 4.430 | 4.350 | 4.430 | 118,869 | +0.09(+2.07%) |
Dec 09, 2019 | 4.300 | 4.400 | 4.300 | 4.340 | 104,240 | -0.01(-0.23%) |
Dec 06, 2019 | 4.330 | 4.382 | 4.323 | 4.350 | 39,200 | +0.03(+0.69%) |
Dec 05, 2019 | 4.300 | 4.385 | 4.300 | 4.320 | 47,678 | +0.02(+0.47%) |
Dec 04, 2019 | 4.330 | 4.410 | 4.300 | 4.300 | 60,177 | -0.08(-1.83%) |
Dec 03, 2019 | 4.270 | 4.400 | 4.215 | 4.380 | 248,802 | +0.10(+2.34%) |
Dec 02, 2019 | 4.300 | 4.400 | 4.250 | 4.280 | 115,352 | -0.06(-1.38%) |
Nov 29, 2019 | 4.180 | 4.353 | 4.180 | 4.340 | 68,200 | +0.16(+3.83%) |
Nov 27, 2019 | 4.200 | 4.220 | 4.150 | 4.180 | 63,400 | -0.01(-0.24%) |
Nov 26, 2019 | 4.200 | 4.260 | 4.160 | 4.190 | 65,583 | -0.01(-0.24%) |
Nov 25, 2019 | 4.210 | 4.270 | 4.120 | 4.200 | 133,125 | -0.04(-0.94%) |
Nov 22, 2019 | 4.300 | 4.300 | 4.200 | 4.240 | 57,200 | +0.04(+0.95%) |
Nov 21, 2019 | 4.320 | 4.370 | 4.200 | 4.200 | 88,697 | -0.16(-3.67%) |
Nov 20, 2019 | 4.200 | 4.430 | 4.200 | 4.360 | 123,903 | +0.16(+3.81%) |
Nov 19, 2019 | 4.200 | 4.270 | 4.200 | 4.200 | 31,295 | -0.04(-0.94%) |
Nov 18, 2019 | 4.140 | 4.270 | 4.130 | 4.240 | 107,566 | +0.06(+1.44%) |
Nov 15, 2019 | 4.240 | 4.280 | 4.110 | 4.180 | 130,300 | -0.09(-2.11%) |
Nov 14, 2019 | 4.240 | 4.350 | 4.220 | 4.270 | 89,577 | +0.02(+0.47%) |
Nov 13, 2019 | 4.240 | 4.358 | 4.220 | 4.250 | 61,789 | -0.03(-0.70%) |
Nov 12, 2019 | 4.350 | 4.390 | 4.270 | 4.280 | 84,798 | -0.06(-1.38%) |
Nov 11, 2019 | 4.410 | 4.411 | 4.300 | 4.340 | 52,548 | -0.10(-2.25%) |
Nov 08, 2019 | 4.450 | 4.460 | 4.320 | 4.440 | 86,700 | -0.01(-0.22%) |
Nov 07, 2019 | 4.550 | 4.550 | 4.320 | 4.450 | 79,286 | -0.09(-1.98%) |
Nov 06, 2019 | 4.550 | 4.550 | 4.220 | 4.540 | 176,048 | -0.05(-1.09%) |
Nov 05, 2019 | 4.240 | 4.610 | 4.230 | 4.590 | 152,146 | +0.35(+8.25%) |
Nov 04, 2019 | 4.410 | 4.410 | 4.100 | 4.240 | 334,481 | -0.20(-4.50%) |
Nov 01, 2019 | 4.520 | 4.550 | 4.420 | 4.440 | 107,400 | -0.11(-2.42%) |
Oct 31, 2019 | 4.570 | 4.600 | 4.520 | 4.550 | 49,231 | -0.03(-0.66%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.580 | 4.580 | 46,556 | -0.05(-1.08%) |
Oct 29, 2019 | 4.590 | 4.670 | 4.585 | 4.630 | 53,765 | +0.02(+0.43%) |
Oct 28, 2019 | 4.600 | 4.690 | 4.570 | 4.610 | 56,300 | +0.01(+0.22%) |
Oct 25, 2019 | 4.660 | 4.670 | 4.600 | 4.600 | 43,700 | -0.02(-0.43%) |
Oct 24, 2019 | 4.650 | 4.700 | 4.600 | 4.620 | 60,710 | -0.05(-1.07%) |
Oct 23, 2019 | 4.700 | 4.780 | 4.600 | 4.670 | 89,021 | -0.06(-1.27%) |
Oct 22, 2019 | 4.710 | 4.741 | 4.614 | 4.730 | 152,987 | +0.10(+2.16%) |
Oct 21, 2019 | 4.690 | 4.699 | 4.580 | 4.630 | 67,748 | -0.02(-0.43%) |
Oct 18, 2019 | 4.670 | 4.690 | 4.620 | 4.650 | 142,900 | +0.01(+0.22%) |
Oct 17, 2019 | 4.610 | 4.720 | 4.600 | 4.640 | 64,095 | +0.04(+0.87%) |
Oct 16, 2019 | 4.610 | 4.610 | 4.540 | 4.600 | 41,707 | +0.02(+0.44%) |
Oct 15, 2019 | 4.640 | 4.730 | 4.580 | 4.580 | 84,020 | -0.07(-1.51%) |
Oct 14, 2019 | 4.660 | 4.694 | 4.500 | 4.650 | 149,083 | -0.02(-0.43%) |
Oct 11, 2019 | 4.790 | 4.790 | 4.625 | 4.670 | 72,900 | -0.08(-1.68%) |
Oct 10, 2019 | 4.750 | 4.790 | 4.660 | 4.750 | 76,324 | -0.08(-1.66%) |
Oct 09, 2019 | 4.870 | 4.900 | 4.750 | 4.830 | 136,105 | -0.02(-0.41%) |
Oct 08, 2019 | 4.830 | 4.890 | 4.790 | 4.850 | 367,884 | +0.04(+0.83%) |
Oct 07, 2019 | 4.760 | 4.850 | 4.718 | 4.810 | 93,377 | +0.07(+1.48%) |
Oct 04, 2019 | 4.790 | 4.790 | 4.680 | 4.740 | 20,400 | -0.01(-0.21%) |
Oct 03, 2019 | 4.750 | 4.750 | 4.630 | 4.750 | 57,490 | +0.07(+1.50%) |
Oct 02, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 67,840 | -0.06(-1.27%) |
Oct 01, 2019 | 4.710 | 4.770 | 4.700 | 4.740 | 48,332 | +0.02(+0.42%) |
Sep 30, 2019 | 4.750 | 4.770 | 4.660 | 4.720 | 50,182 | -0.01(-0.21%) |
Sep 27, 2019 | 4.680 | 4.780 | 4.680 | 4.730 | 33,900 | +0.02(+0.42%) |
Sep 26, 2019 | 4.670 | 4.750 | 4.610 | 4.710 | 83,945 | +0.03(+0.64%) |
Sep 25, 2019 | 4.700 | 4.740 | 4.670 | 4.680 | 26,068 | -0.05(-1.06%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.684 | 4.730 | 49,845 | -0.02(-0.42%) |
Sep 23, 2019 | 4.750 | 4.765 | 4.680 | 4.750 | 52,022 | +0.03(+0.64%) |
Sep 20, 2019 | 4.700 | 4.730 | 4.660 | 4.720 | 26,900 | +0.05(+1.07%) |
Sep 19, 2019 | 4.700 | 4.795 | 4.670 | 4.670 | 53,674 | -0.04(-0.85%) |
Sep 18, 2019 | 4.730 | 4.750 | 4.660 | 4.710 | 124,115 | -0.02(-0.42%) |
Sep 17, 2019 | 4.740 | 4.830 | 4.670 | 4.730 | 154,254 | +0.02(+0.42%) |
Sep 16, 2019 | 4.680 | 4.760 | 4.580 | 4.710 | 104,104 | +0.05(+1.07%) |
Sep 13, 2019 | 4.680 | 4.700 | 4.580 | 4.660 | 79,200 | +0.01(+0.22%) |
Sep 12, 2019 | 4.660 | 4.730 | 4.650 | 4.650 | 51,131 | -0.05(-1.06%) |
Sep 11, 2019 | 4.770 | 4.770 | 4.610 | 4.700 | 176,056 | -0.05(-1.05%) |
Sep 10, 2019 | 4.690 | 4.800 | 4.690 | 4.750 | 235,389 | +0.10(+2.15%) |
Sep 09, 2019 | 4.580 | 4.680 | 4.510 | 4.650 | 212,535 | +0.10(+2.20%) |
Sep 06, 2019 | 4.630 | 4.720 | 4.540 | 4.550 | 200,800 | -0.10(-2.15%) |
Sep 05, 2019 | 4.820 | 4.840 | 4.520 | 4.650 | 374,190 | -0.17(-3.53%) |
Sep 04, 2019 | 4.810 | 4.880 | 4.790 | 4.820 | 55,469 | +0.00(+0.00%) |
Sep 03, 2019 | 4.860 | 4.900 | 4.800 | 4.820 | 41,727 | -0.04(-0.82%) |
Aug 30, 2019 | 4.890 | 4.940 | 4.810 | 4.860 | 63,100 | +0.01(+0.21%) |
Aug 29, 2019 | 4.880 | 4.970 | 4.830 | 4.850 | 46,811 | -0.01(-0.21%) |
Aug 28, 2019 | 4.780 | 4.950 | 4.770 | 4.860 | 57,990 | +0.05(+1.04%) |
Aug 27, 2019 | 4.830 | 4.910 | 4.720 | 4.810 | 134,088 | -0.04(-0.82%) |
Aug 26, 2019 | 4.750 | 4.890 | 4.740 | 4.850 | 76,142 | +0.10(+2.11%) |
Aug 23, 2019 | 4.750 | 4.800 | 4.720 | 4.750 | 133,500 | -0.02(-0.42%) |
Aug 22, 2019 | 4.880 | 4.880 | 4.720 | 4.770 | 308,628 | -0.10(-2.05%) |
Aug 21, 2019 | 4.820 | 4.940 | 4.820 | 4.870 | 146,389 | +0.03(+0.62%) |
Aug 20, 2019 | 4.880 | 4.910 | 4.810 | 4.840 | 139,324 | -0.04(-0.82%) |
Aug 19, 2019 | 4.880 | 4.940 | 4.830 | 4.880 | 112,866 | +0.02(+0.41%) |
Aug 16, 2019 | 4.910 | 4.975 | 4.800 | 4.860 | 266,000 | -0.05(-1.02%) |
Aug 15, 2019 | 4.900 | 4.980 | 4.880 | 4.910 | 83,893 | -0.03(-0.61%) |
Aug 14, 2019 | 5.010 | 5.090 | 4.900 | 4.940 | 207,762 | -0.08(-1.59%) |
Aug 13, 2019 | 4.990 | 5.120 | 4.980 | 5.020 | 105,998 | -0.03(-0.59%) |
Aug 12, 2019 | 5.080 | 5.150 | 4.970 | 5.050 | 166,451 | -0.06(-1.17%) |
Aug 09, 2019 | 4.900 | 5.120 | 4.900 | 5.110 | 257,500 | +0.09(+1.79%) |
Aug 08, 2019 | 5.020 | 5.150 | 4.970 | 5.020 | 172,312 | +0.01(+0.20%) |
Aug 07, 2019 | 4.980 | 5.040 | 4.900 | 5.010 | 219,959 | +0.05(+1.01%) |
Aug 06, 2019 | 4.980 | 4.990 | 4.920 | 4.960 | 200,524 | +0.01(+0.20%) |
Aug 05, 2019 | 4.990 | 4.990 | 4.900 | 4.950 | 305,992 | -0.02(-0.40%) |
Aug 02, 2019 | 4.900 | 4.990 | 4.890 | 4.970 | 268,400 | +0.07(+1.43%) |
Aug 01, 2019 | 4.960 | 4.995 | 4.900 | 4.900 | 215,468 | -0.04(-0.81%) |
Jul 31, 2019 | 4.930 | 4.990 | 4.900 | 4.940 | 219,796 | -0.02(-0.40%) |
Jul 30, 2019 | 4.950 | 5.020 | 4.900 | 4.960 | 257,539 | +0.05(+1.02%) |
Jul 29, 2019 | 5.000 | 5.000 | 4.900 | 4.910 | 300,586 | -0.02(-0.41%) |
Jul 26, 2019 | 4.970 | 4.980 | 4.920 | 4.930 | 233,900 | -0.04(-0.80%) |
Jul 25, 2019 | 4.950 | 5.070 | 4.940 | 4.970 | 223,774 | +0.02(+0.40%) |
Jul 24, 2019 | 4.950 | 5.000 | 4.920 | 4.950 | 1,372,812 | -0.22(-4.26%) |
Jul 23, 2019 | 5.140 | 5.290 | 5.140 | 5.170 | 151,252 | +0.03(+0.58%) |
Jul 22, 2019 | 5.270 | 5.290 | 5.100 | 5.140 | 245,835 | -0.15(-2.84%) |
Jul 19, 2019 | 5.420 | 5.640 | 5.290 | 5.290 | 180,600 | -0.31(-5.54%) |
Jul 18, 2019 | 5.700 | 5.700 | 5.450 | 5.600 | 156,963 | +0.05(+0.90%) |
Jul 17, 2019 | 5.480 | 5.690 | 5.477 | 5.550 | 191,661 | +0.05(+1.00%) |
Jul 16, 2019 | 5.410 | 5.540 | 5.350 | 5.495 | 279,241 | +0.09(+1.76%) |
Jul 15, 2019 | 5.280 | 5.400 | 5.260 | 5.400 | 348,793 | +0.16(+3.05%) |
Jul 12, 2019 | 5.210 | 5.280 | 5.182 | 5.240 | 111,200 | +0.03(+0.58%) |
Jul 11, 2019 | 5.300 | 5.320 | 5.160 | 5.210 | 113,156 | -0.08(-1.51%) |
Jul 10, 2019 | 5.310 | 5.350 | 5.230 | 5.290 | 184,746 | -0.01(-0.19%) |
Jul 09, 2019 | 5.150 | 5.320 | 5.140 | 5.300 | 306,296 | +0.21(+4.13%) |
Jul 08, 2019 | 5.150 | 5.160 | 5.050 | 5.090 | 123,726 | -0.04(-0.78%) |
Jul 05, 2019 | 5.140 | 5.250 | 5.060 | 5.130 | 105,200 | +0.02(+0.39%) |
Jul 03, 2019 | 5.060 | 5.140 | 5.050 | 5.110 | 45,700 | +0.06(+1.19%) |
Jul 02, 2019 | 5.120 | 5.140 | 5.020 | 5.050 | 70,391 | -0.05(-0.98%) |
Jul 01, 2019 | 5.280 | 5.300 | 5.020 | 5.100 | 247,603 | -0.21(-3.95%) |
Jun 28, 2019 | 5.340 | 5.480 | 5.250 | 5.310 | 105,400 | -0.02(-0.38%) |
Jun 27, 2019 | 5.290 | 5.350 | 5.190 | 5.330 | 137,676 | +0.10(+1.91%) |
Jun 26, 2019 | 5.260 | 5.330 | 5.180 | 5.230 | 49,417 | -0.01(-0.19%) |
Jun 25, 2019 | 5.170 | 5.380 | 5.170 | 5.240 | 75,024 | +0.09(+1.75%) |
Jun 24, 2019 | 5.520 | 5.570 | 5.150 | 5.150 | 209,351 | -0.37(-6.70%) |
Jun 21, 2019 | 5.180 | 5.530 | 5.150 | 5.520 | 221,700 | +0.32(+6.15%) |
Jun 20, 2019 | 5.200 | 5.380 | 5.160 | 5.200 | 99,813 | -0.06(-1.14%) |
Jun 19, 2019 | 5.310 | 5.430 | 5.210 | 5.260 | 64,814 | -0.05(-0.94%) |
Jun 18, 2019 | 5.330 | 5.385 | 5.260 | 5.310 | 67,601 | -0.01(-0.19%) |
Jun 17, 2019 | 5.400 | 5.440 | 5.260 | 5.320 | 144,056 | -0.08(-1.48%) |
Jun 14, 2019 | 5.290 | 5.400 | 5.213 | 5.400 | 60,000 | +0.11(+2.08%) |
Jun 13, 2019 | 5.370 | 5.390 | 5.250 | 5.290 | 50,970 | -0.03(-0.56%) |
Jun 12, 2019 | 5.110 | 5.380 | 5.020 | 5.320 | 161,070 | +0.16(+3.10%) |
Jun 11, 2019 | 5.370 | 5.370 | 5.130 | 5.160 | 153,786 | -0.21(-3.91%) |
Jun 10, 2019 | 5.210 | 5.640 | 5.200 | 5.370 | 266,250 | +0.17(+3.27%) |
Jun 07, 2019 | 5.250 | 5.340 | 5.130 | 5.200 | 131,200 | +0.01(+0.19%) |
Jun 06, 2019 | 5.090 | 5.275 | 4.991 | 5.190 | 115,845 | +0.10(+1.96%) |
Jun 05, 2019 | 4.940 | 5.090 | 4.940 | 5.090 | 135,481 | +0.15(+3.04%) |
Jun 04, 2019 | 4.890 | 5.110 | 4.890 | 4.940 | 151,954 | +0.05(+1.02%) |
Jun 03, 2019 | 4.880 | 4.950 | 4.840 | 4.890 | 65,832 | +0.02(+0.41%) |
May 31, 2019 | 4.970 | 5.000 | 4.820 | 4.870 | 144,400 | -0.05(-1.02%) |
May 30, 2019 | 4.900 | 5.000 | 4.830 | 4.920 | 99,056 | +0.06(+1.23%) |
May 29, 2019 | 4.860 | 4.890 | 4.780 | 4.860 | 145,883 | +0.02(+0.41%) |
May 28, 2019 | 4.820 | 4.900 | 4.790 | 4.840 | 133,858 | +0.00(+0.00%) |
May 24, 2019 | 4.870 | 4.870 | 4.780 | 4.840 | 72,100 | -0.02(-0.41%) |
May 23, 2019 | 4.870 | 4.890 | 4.690 | 4.860 | 91,378 | +0.01(+0.21%) |
May 22, 2019 | 4.730 | 4.850 | 4.690 | 4.850 | 91,588 | +0.08(+1.68%) |
May 21, 2019 | 4.770 | 4.940 | 4.680 | 4.770 | 116,662 | -0.01(-0.21%) |
May 20, 2019 | 4.750 | 4.950 | 4.650 | 4.780 | 125,551 | +0.04(+0.84%) |
May 17, 2019 | 4.670 | 4.780 | 4.600 | 4.740 | 101,500 | +0.07(+1.50%) |
May 16, 2019 | 4.630 | 4.680 | 4.590 | 4.670 | 56,955 | +0.03(+0.65%) |
May 15, 2019 | 4.660 | 4.680 | 4.560 | 4.640 | 91,739 | -0.02(-0.43%) |
May 14, 2019 | 4.650 | 4.740 | 4.560 | 4.660 | 104,748 | +0.05(+1.08%) |
May 13, 2019 | 4.500 | 4.650 | 4.500 | 4.610 | 90,372 | +0.09(+1.99%) |
May 10, 2019 | 4.520 | 4.590 | 4.430 | 4.520 | 150,600 | -0.04(-0.88%) |
May 09, 2019 | 4.420 | 4.640 | 4.410 | 4.560 | 122,791 | +0.14(+3.17%) |
May 08, 2019 | 4.440 | 4.500 | 4.410 | 4.420 | 42,745 | -0.01(-0.23%) |
May 07, 2019 | 4.410 | 4.460 | 4.410 | 4.430 | 113,613 | +0.01(+0.23%) |
May 06, 2019 | 4.400 | 4.440 | 4.360 | 4.420 | 122,716 | +0.01(+0.23%) |
May 03, 2019 | 4.440 | 4.450 | 4.400 | 4.410 | 192,000 | -0.05(-1.12%) |
May 02, 2019 | 4.530 | 4.560 | 4.400 | 4.460 | 233,143 | -0.09(-1.98%) |
May 01, 2019 | 4.670 | 4.675 | 4.500 | 4.550 | 160,061 | -0.11(-2.36%) |
Apr 30, 2019 | 4.710 | 4.730 | 4.600 | 4.660 | 206,056 | -0.09(-1.89%) |
Apr 29, 2019 | 4.770 | 4.780 | 4.711 | 4.750 | 97,677 | -0.01(-0.21%) |
Apr 26, 2019 | 4.710 | 4.770 | 4.710 | 4.760 | 92,600 | +0.03(+0.63%) |
Apr 25, 2019 | 4.700 | 4.770 | 4.690 | 4.730 | 145,334 | +0.01(+0.21%) |
Apr 24, 2019 | 4.710 | 4.758 | 4.707 | 4.720 | 232,532 | +0.00(+0.00%) |
Apr 23, 2019 | 4.710 | 4.780 | 4.680 | 4.720 | 288,267 | +0.04(+0.85%) |
Apr 22, 2019 | 4.680 | 4.740 | 4.680 | 4.680 | 152,960 | -0.03(-0.64%) |
Apr 18, 2019 | 4.750 | 4.780 | 4.650 | 4.710 | 298,700 | -0.02(-0.42%) |
Apr 17, 2019 | 4.770 | 4.770 | 4.690 | 4.730 | 135,693 | -0.04(-0.84%) |
Apr 16, 2019 | 4.780 | 4.800 | 4.720 | 4.770 | 253,400 | -0.01(-0.21%) |
Apr 15, 2019 | 4.800 | 4.850 | 4.720 | 4.780 | 395,841 | +0.06(+1.27%) |
Apr 12, 2019 | 4.740 | 4.770 | 4.650 | 4.720 | 855,800 | +0.07(+1.51%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.570 | 4.650 | 649,393 | +0.10(+2.20%) |
Apr 10, 2019 | 4.550 | 4.600 | 4.520 | 4.550 | 187,380 | -0.12(-2.57%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.580 | 4.670 | 213,929 | +0.02(+0.43%) |
Apr 08, 2019 | 4.730 | 4.730 | 4.570 | 4.650 | 349,510 | +0.02(+0.43%) |
Apr 05, 2019 | 4.450 | 4.770 | 4.450 | 4.630 | 1,665,500 | +0.19(+4.28%) |
Apr 04, 2019 | 4.390 | 4.450 | 4.390 | 4.440 | 144,012 | +0.04(+0.91%) |
Apr 03, 2019 | 4.430 | 4.460 | 4.370 | 4.400 | 118,176 | -0.03(-0.68%) |
Apr 02, 2019 | 4.430 | 4.430 | 4.210 | 4.430 | 212,189 | +0.00(+0.00%) |