Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.130 | 3.180 | 3.100 | 3.150 | 1,433,659 | -0.29(-8.30%) |
Apr 29, 2020 | 3.335 | 3.440 | 3.310 | 3.435 | 395,882 | +0.22(+6.84%) |
Apr 28, 2020 | 3.230 | 3.250 | 3.153 | 3.215 | 644,102 | +0.09(+3.04%) |
Apr 27, 2020 | 2.975 | 3.120 | 2.975 | 3.120 | 425,899 | +0.14(+4.70%) |
Apr 24, 2020 | 2.980 | 2.995 | 2.930 | 2.980 | 242,300 | -0.06(-1.97%) |
Apr 23, 2020 | 2.990 | 3.110 | 2.985 | 3.040 | 605,401 | +0.09(+3.05%) |
Apr 22, 2020 | 2.890 | 3.020 | 2.860 | 2.950 | 445,183 | +0.13(+4.61%) |
Apr 21, 2020 | 2.840 | 2.890 | 2.810 | 2.820 | 1,141,358 | -0.12(-4.08%) |
Apr 20, 2020 | 2.930 | 3.000 | 2.908 | 2.940 | 618,972 | -0.07(-2.33%) |
Apr 17, 2020 | 2.970 | 3.020 | 2.900 | 3.010 | 471,900 | +0.16(+5.61%) |
Apr 16, 2020 | 2.877 | 2.912 | 2.820 | 2.850 | 428,266 | -0.10(-3.39%) |
Apr 15, 2020 | 2.980 | 2.990 | 2.900 | 2.950 | 333,236 | -0.25(-7.81%) |
Apr 14, 2020 | 3.250 | 3.260 | 3.160 | 3.200 | 907,649 | +0.02(+0.63%) |
Apr 13, 2020 | 3.320 | 3.320 | 3.110 | 3.180 | 290,783 | -0.05(-1.55%) |
Apr 09, 2020 | 3.220 | 3.270 | 3.180 | 3.230 | 741,200 | +0.10(+3.19%) |
Apr 08, 2020 | 3.060 | 3.160 | 3.020 | 3.130 | 455,772 | +0.00(+0.00%) |
Apr 07, 2020 | 3.220 | 3.240 | 3.075 | 3.130 | 931,444 | +0.15(+5.03%) |
Apr 06, 2020 | 2.960 | 2.990 | 2.910 | 2.980 | 1,758,973 | +0.23(+8.36%) |
Apr 03, 2020 | 2.830 | 2.850 | 2.740 | 2.750 | 1,333,400 | -0.22(-7.35%) |
Apr 02, 2020 | 2.850 | 3.025 | 2.840 | 2.968 | 1,198,251 | -0.00(-0.07%) |
Apr 01, 2020 | 3.060 | 3.080 | 2.940 | 2.970 | 441,744 | -0.27(-8.47%) |
Mar 31, 2020 | 3.250 | 3.320 | 3.220 | 3.245 | 924,086 | -0.17(-5.12%) |
Mar 30, 2020 | 3.350 | 3.420 | 3.290 | 3.420 | 915,493 | -0.17(-4.60%) |
Mar 27, 2020 | 3.550 | 3.670 | 3.450 | 3.585 | 412,000 | -0.25(-6.40%) |
Mar 26, 2020 | 3.670 | 3.870 | 3.670 | 3.830 | 452,066 | +0.13(+3.51%) |
Mar 25, 2020 | 3.620 | 3.780 | 3.540 | 3.700 | 769,493 | +0.45(+13.67%) |
Mar 24, 2020 | 3.170 | 3.340 | 3.130 | 3.255 | 708,045 | +0.35(+12.24%) |
Mar 23, 2020 | 3.030 | 3.120 | 2.890 | 2.900 | 581,684 | -0.06(-2.19%) |
Mar 20, 2020 | 3.065 | 3.110 | 2.950 | 2.965 | 726,600 | +0.03(+1.19%) |
Mar 19, 2020 | 2.810 | 3.010 | 2.750 | 2.930 | 942,510 | -0.07(-2.33%) |
Mar 18, 2020 | 3.140 | 3.140 | 2.850 | 3.000 | 644,908 | -0.43(-12.54%) |
Mar 17, 2020 | 3.070 | 3.453 | 3.070 | 3.430 | 1,007,969 | +0.33(+10.65%) |
Mar 16, 2020 | 3.180 | 3.330 | 3.100 | 3.100 | 693,223 | -0.97(-23.83%) |
Mar 13, 2020 | 3.990 | 4.070 | 3.640 | 4.070 | 2,136,300 | +0.64(+18.66%) |
Mar 12, 2020 | 3.810 | 3.810 | 3.370 | 3.430 | 1,791,799 | -0.67(-16.34%) |
Mar 11, 2020 | 4.290 | 4.290 | 3.980 | 4.100 | 759,903 | -0.19(-4.43%) |
Mar 10, 2020 | 4.310 | 4.360 | 4.060 | 4.290 | 1,365,472 | +0.32(+8.06%) |
Mar 09, 2020 | 4.110 | 4.240 | 3.920 | 3.970 | 3,443,663 | -0.88(-18.14%) |
Mar 06, 2020 | 4.895 | 4.910 | 4.760 | 4.850 | 580,400 | -0.19(-3.77%) |
Mar 05, 2020 | 5.120 | 5.130 | 5.000 | 5.040 | 937,323 | -0.42(-7.69%) |
Mar 04, 2020 | 5.320 | 5.480 | 5.258 | 5.460 | 386,623 | +0.11(+2.06%) |
Mar 03, 2020 | 5.490 | 5.560 | 5.260 | 5.350 | 512,488 | -0.30(-5.31%) |
Mar 02, 2020 | 5.540 | 5.650 | 5.460 | 5.650 | 200,831 | +0.05(+0.89%) |
Feb 28, 2020 | 5.535 | 5.650 | 5.490 | 5.600 | 279,800 | -0.13(-2.27%) |
Feb 27, 2020 | 5.770 | 5.930 | 5.730 | 5.730 | 295,912 | -0.31(-5.13%) |
Feb 26, 2020 | 6.170 | 6.220 | 6.000 | 6.040 | 713,066 | -0.08(-1.31%) |
Feb 25, 2020 | 6.300 | 6.300 | 6.110 | 6.120 | 322,917 | -0.30(-4.67%) |
Feb 24, 2020 | 6.420 | 6.476 | 6.405 | 6.420 | 817,982 | -0.31(-4.61%) |
Feb 21, 2020 | 6.700 | 6.740 | 6.651 | 6.730 | 375,400 | -0.01(-0.15%) |
Feb 20, 2020 | 6.790 | 6.820 | 6.700 | 6.740 | 5,483,765 | -0.10(-1.46%) |
Feb 19, 2020 | 6.830 | 6.850 | 6.825 | 6.840 | 7,354,911 | +0.00(+0.07%) |
Feb 18, 2020 | 6.873 | 6.890 | 6.821 | 6.835 | 9,451,038 | +0.00(+0.07%) |
Feb 14, 2020 | 6.920 | 6.920 | 6.822 | 6.830 | 2,132,000 | -0.00(-0.06%) |
Feb 13, 2020 | 6.880 | 6.890 | 6.790 | 6.834 | 6,281,964 | -0.06(-0.81%) |
Feb 12, 2020 | 6.930 | 6.950 | 6.880 | 6.890 | 96,393 | +0.24(+3.61%) |
Feb 11, 2020 | 6.645 | 6.670 | 6.645 | 6.650 | 50,571 | +0.03(+0.41%) |
Feb 10, 2020 | 6.640 | 6.640 | 6.600 | 6.623 | 66,085 | -0.07(-0.99%) |
Feb 07, 2020 | 6.660 | 6.710 | 6.650 | 6.689 | 88,400 | -0.07(-1.04%) |
Feb 06, 2020 | 6.780 | 6.780 | 6.740 | 6.760 | 87,434 | +0.05(+0.75%) |
Feb 05, 2020 | 6.650 | 6.710 | 6.630 | 6.710 | 124,006 | +0.18(+2.76%) |
Feb 04, 2020 | 6.580 | 6.580 | 6.530 | 6.530 | 99,320 | +0.06(+0.93%) |
Feb 03, 2020 | 6.460 | 6.540 | 6.450 | 6.470 | 213,894 | +0.01(+0.15%) |
Jan 31, 2020 | 6.490 | 6.500 | 6.420 | 6.460 | 352,300 | -0.15(-2.27%) |
Jan 30, 2020 | 6.500 | 6.610 | 6.480 | 6.610 | 210,793 | +0.05(+0.76%) |
Jan 29, 2020 | 6.590 | 6.640 | 6.560 | 6.560 | 225,271 | -0.01(-0.15%) |
Jan 28, 2020 | 6.600 | 6.600 | 6.540 | 6.570 | 257,729 | -0.01(-0.15%) |
Jan 27, 2020 | 6.498 | 6.620 | 6.480 | 6.580 | 123,583 | -0.08(-1.20%) |
Jan 24, 2020 | 6.790 | 6.790 | 6.640 | 6.660 | 325,100 | -0.10(-1.48%) |
Jan 23, 2020 | 6.740 | 6.770 | 6.620 | 6.760 | 74,873 | +0.04(+0.60%) |
Jan 22, 2020 | 6.750 | 6.760 | 6.700 | 6.720 | 127,178 | -0.05(-0.74%) |
Jan 21, 2020 | 6.820 | 6.820 | 6.745 | 6.770 | 153,248 | -0.05(-0.73%) |
Jan 17, 2020 | 6.860 | 6.860 | 6.805 | 6.820 | 74,200 | -0.06(-0.87%) |
Jan 16, 2020 | 6.870 | 6.900 | 6.830 | 6.880 | 171,902 | -0.02(-0.29%) |
Jan 15, 2020 | 6.940 | 6.950 | 6.900 | 6.900 | 184,401 | -0.11(-1.57%) |
Jan 14, 2020 | 6.970 | 7.040 | 6.970 | 7.010 | 197,152 | -0.05(-0.71%) |
Jan 13, 2020 | 7.010 | 7.060 | 6.980 | 7.060 | 124,865 | +0.05(+0.71%) |
Jan 10, 2020 | 7.050 | 7.070 | 6.990 | 7.010 | 99,800 | -0.10(-1.41%) |
Jan 09, 2020 | 7.120 | 7.122 | 7.008 | 7.110 | 113,443 | +0.01(+0.14%) |
Jan 08, 2020 | 7.030 | 7.140 | 7.030 | 7.100 | 178,691 | +0.05(+0.71%) |
Jan 07, 2020 | 7.003 | 7.060 | 7.003 | 7.050 | 167,793 | +0.05(+0.71%) |
Jan 06, 2020 | 6.925 | 7.010 | 6.925 | 7.000 | 124,094 | -0.03(-0.43%) |
Jan 03, 2020 | 6.960 | 7.040 | 6.960 | 7.030 | 195,000 | -0.09(-1.26%) |
Jan 02, 2020 | 7.070 | 7.150 | 7.070 | 7.120 | 90,469 | +0.13(+1.92%) |
Dec 31, 2019 | 6.960 | 7.010 | 6.928 | 6.986 | 79,800 | +0.03(+0.37%) |
Dec 30, 2019 | 7.000 | 7.010 | 6.960 | 6.960 | 109,984 | +0.00(+0.00%) |
Dec 27, 2019 | 6.928 | 6.970 | 6.900 | 6.960 | 298,200 | -0.01(-0.14%) |
Dec 26, 2019 | 6.880 | 6.980 | 6.880 | 6.970 | 128,240 | +0.03(+0.43%) |
Dec 24, 2019 | 6.866 | 6.950 | 6.866 | 6.940 | 69,200 | +0.00(+0.00%) |
Dec 23, 2019 | 6.920 | 6.950 | 6.910 | 6.940 | 342,323 | +0.00(+0.00%) |
Dec 20, 2019 | 6.935 | 6.980 | 6.934 | 6.940 | 139,100 | +0.01(+0.14%) |
Dec 19, 2019 | 6.870 | 6.950 | 6.870 | 6.930 | 168,180 | +0.07(+1.02%) |
Dec 18, 2019 | 6.870 | 6.920 | 6.860 | 6.860 | 661,658 | -0.00(-0.06%) |
Dec 17, 2019 | 6.820 | 6.880 | 6.800 | 6.864 | 133,392 | +0.04(+0.65%) |
Dec 16, 2019 | 6.830 | 6.880 | 6.820 | 6.820 | 731,369 | +0.09(+1.34%) |
Dec 13, 2019 | 6.776 | 6.856 | 6.730 | 6.730 | 603,700 | +0.00(+0.00%) |
Dec 12, 2019 | 6.630 | 6.730 | 6.630 | 6.730 | 221,844 | +0.23(+3.46%) |
Dec 11, 2019 | 6.480 | 6.520 | 6.440 | 6.505 | 202,608 | +0.05(+0.79%) |
Dec 10, 2019 | 6.430 | 6.490 | 6.430 | 6.454 | 85,552 | -0.03(-0.40%) |
Dec 09, 2019 | 6.515 | 6.545 | 6.471 | 6.480 | 142,959 | -0.01(-0.15%) |
Dec 06, 2019 | 6.490 | 6.520 | 6.460 | 6.490 | 435,100 | +0.02(+0.23%) |
Dec 05, 2019 | 6.480 | 6.480 | 6.440 | 6.475 | 177,109 | +0.07(+1.17%) |
Dec 04, 2019 | 6.350 | 6.410 | 6.350 | 6.400 | 186,722 | +0.14(+2.15%) |
Dec 03, 2019 | 6.180 | 6.280 | 6.150 | 6.265 | 264,610 | -0.00(-0.08%) |
Dec 02, 2019 | 6.330 | 6.330 | 6.210 | 6.270 | 178,551 | +0.00(+0.00%) |
Nov 29, 2019 | 6.270 | 6.300 | 6.270 | 6.270 | 47,600 | +0.02(+0.32%) |
Nov 27, 2019 | 6.240 | 6.270 | 6.232 | 6.250 | 133,100 | -0.01(-0.16%) |
Nov 26, 2019 | 6.220 | 6.270 | 6.210 | 6.260 | 305,568 | -0.02(-0.32%) |
Nov 25, 2019 | 6.270 | 6.300 | 6.220 | 6.280 | 106,648 | -0.01(-0.14%) |
Nov 22, 2019 | 6.290 | 6.330 | 6.270 | 6.289 | 77,900 | +0.06(+0.95%) |
Nov 21, 2019 | 6.235 | 6.250 | 6.200 | 6.230 | 276,587 | +0.02(+0.32%) |
Nov 20, 2019 | 6.210 | 6.250 | 6.184 | 6.210 | 670,599 | -0.04(-0.64%) |
Nov 19, 2019 | 6.250 | 6.290 | 6.221 | 6.250 | 159,110 | +0.04(+0.64%) |
Nov 18, 2019 | 6.150 | 6.230 | 6.140 | 6.210 | 117,340 | -0.00(-0.08%) |
Nov 15, 2019 | 6.250 | 6.260 | 6.200 | 6.215 | 106,300 | +0.04(+0.73%) |
Nov 14, 2019 | 6.190 | 6.220 | 6.140 | 6.170 | 217,486 | +0.01(+0.24%) |
Nov 13, 2019 | 6.155 | 6.175 | 6.130 | 6.155 | 136,659 | -0.12(-1.91%) |
Nov 12, 2019 | 6.290 | 6.340 | 6.260 | 6.275 | 161,158 | -0.04(-0.71%) |
Nov 11, 2019 | 6.290 | 6.350 | 6.290 | 6.320 | 149,131 | +0.06(+0.96%) |
Nov 08, 2019 | 6.285 | 6.290 | 6.240 | 6.260 | 134,800 | -0.04(-0.63%) |
Nov 07, 2019 | 6.310 | 6.330 | 6.270 | 6.300 | 424,946 | +0.17(+2.77%) |
Nov 06, 2019 | 6.200 | 6.275 | 6.130 | 6.130 | 385,713 | +0.19(+3.20%) |
Nov 05, 2019 | 5.980 | 6.000 | 5.940 | 5.940 | 105,789 | +0.03(+0.51%) |
Nov 04, 2019 | 5.920 | 5.945 | 5.910 | 5.910 | 96,217 | +0.12(+2.07%) |
Nov 01, 2019 | 5.780 | 5.810 | 5.750 | 5.790 | 116,600 | +0.09(+1.67%) |
Oct 31, 2019 | 5.700 | 5.720 | 5.640 | 5.695 | 139,386 | -0.04(-0.78%) |
Oct 30, 2019 | 5.735 | 5.769 | 5.690 | 5.740 | 130,341 | -0.12(-2.05%) |
Oct 29, 2019 | 5.870 | 5.890 | 5.840 | 5.860 | 85,789 | +0.00(+0.00%) |
Oct 28, 2019 | 5.865 | 5.910 | 5.860 | 5.860 | 46,886 | +0.04(+0.69%) |
Oct 25, 2019 | 5.795 | 5.840 | 5.770 | 5.820 | 110,800 | -0.01(-0.17%) |
Oct 24, 2019 | 5.890 | 5.950 | 5.780 | 5.830 | 216,043 | -0.07(-1.19%) |
Oct 23, 2019 | 5.930 | 6.000 | 5.860 | 5.900 | 506,739 | +0.03(+0.51%) |
Oct 22, 2019 | 5.890 | 5.950 | 5.845 | 5.870 | 182,974 | -0.08(-1.26%) |
Oct 21, 2019 | 6.010 | 6.030 | 5.900 | 5.945 | 284,154 | +0.08(+1.28%) |
Oct 18, 2019 | 5.805 | 5.880 | 5.805 | 5.870 | 230,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.850 | 5.900 | 5.770 | 5.781 | 91,777 | +0.03(+0.54%) |
Oct 16, 2019 | 5.770 | 5.820 | 5.750 | 5.750 | 120,006 | +0.06(+1.05%) |
Oct 15, 2019 | 5.585 | 5.750 | 5.580 | 5.690 | 97,475 | +0.12(+2.15%) |
Oct 14, 2019 | 5.560 | 5.600 | 5.530 | 5.570 | 110,769 | +0.04(+0.72%) |
Oct 11, 2019 | 5.520 | 5.610 | 5.520 | 5.530 | 194,900 | +0.23(+4.34%) |
Oct 10, 2019 | 5.190 | 5.308 | 5.190 | 5.300 | 118,160 | +0.18(+3.52%) |
Oct 09, 2019 | 5.080 | 5.160 | 5.080 | 5.120 | 208,943 | +0.01(+0.20%) |
Oct 08, 2019 | 5.090 | 5.160 | 5.080 | 5.110 | 258,892 | -0.07(-1.35%) |
Oct 07, 2019 | 5.170 | 5.220 | 5.150 | 5.180 | 139,115 | -0.03(-0.58%) |
Oct 04, 2019 | 5.150 | 5.230 | 5.120 | 5.210 | 158,100 | +0.01(+0.19%) |
Oct 03, 2019 | 5.180 | 5.200 | 5.080 | 5.200 | 157,968 | -0.01(-0.19%) |
Oct 02, 2019 | 5.260 | 5.310 | 5.210 | 5.210 | 217,299 | -0.18(-3.34%) |
Oct 01, 2019 | 5.460 | 5.490 | 5.390 | 5.390 | 209,957 | -0.12(-2.18%) |
Sep 30, 2019 | 5.510 | 5.540 | 5.500 | 5.510 | 108,723 | +0.06(+1.10%) |
Sep 27, 2019 | 5.475 | 5.490 | 5.430 | 5.450 | 100,600 | -0.04(-0.73%) |
Sep 26, 2019 | 5.500 | 5.500 | 5.460 | 5.490 | 64,327 | -0.01(-0.18%) |
Sep 25, 2019 | 5.455 | 5.530 | 5.435 | 5.500 | 187,422 | -0.04(-0.72%) |
Sep 24, 2019 | 5.620 | 5.620 | 5.510 | 5.540 | 157,742 | -0.09(-1.60%) |
Sep 23, 2019 | 5.620 | 5.660 | 5.590 | 5.630 | 538,238 | -0.18(-3.10%) |
Sep 20, 2019 | 5.770 | 5.810 | 5.770 | 5.810 | 472,700 | +0.06(+1.04%) |
Sep 19, 2019 | 5.756 | 5.790 | 5.731 | 5.750 | 288,751 | +0.09(+1.59%) |
Sep 18, 2019 | 5.660 | 5.700 | 5.630 | 5.660 | 373,845 | +0.01(+0.18%) |
Sep 17, 2019 | 5.595 | 5.670 | 5.570 | 5.650 | 90,196 | -0.04(-0.70%) |
Sep 16, 2019 | 5.720 | 5.730 | 5.670 | 5.690 | 210,862 | -0.11(-1.90%) |
Sep 13, 2019 | 5.790 | 5.815 | 5.760 | 5.800 | 150,100 | +0.08(+1.40%) |
Sep 12, 2019 | 5.660 | 5.750 | 5.630 | 5.720 | 301,877 | +0.04(+0.70%) |
Sep 11, 2019 | 5.690 | 5.690 | 5.645 | 5.680 | 152,965 | -0.02(-0.35%) |
Sep 10, 2019 | 5.650 | 5.720 | 5.650 | 5.700 | 202,875 | +0.11(+1.97%) |
Sep 09, 2019 | 5.530 | 5.610 | 5.530 | 5.590 | 307,784 | +0.24(+4.49%) |
Sep 06, 2019 | 5.370 | 5.380 | 5.330 | 5.350 | 165,200 | -0.01(-0.19%) |
Sep 05, 2019 | 5.330 | 5.386 | 5.310 | 5.360 | 1,791,052 | +0.15(+2.88%) |
Sep 04, 2019 | 5.200 | 5.230 | 5.170 | 5.210 | 618,131 | +0.11(+2.12%) |
Sep 03, 2019 | 5.090 | 5.120 | 5.055 | 5.102 | 197,940 | -0.04(-0.70%) |
Aug 30, 2019 | 5.180 | 5.190 | 5.110 | 5.138 | 385,100 | +0.04(+0.75%) |
Aug 29, 2019 | 5.070 | 5.110 | 5.060 | 5.100 | 310,795 | +0.11(+2.20%) |
Aug 28, 2019 | 5.030 | 5.030 | 4.950 | 4.990 | 216,045 | -0.03(-0.60%) |
Aug 27, 2019 | 5.040 | 5.060 | 5.010 | 5.020 | 689,321 | -0.06(-1.18%) |
Aug 26, 2019 | 5.080 | 5.100 | 5.040 | 5.080 | 254,253 | +0.13(+2.63%) |
Aug 23, 2019 | 5.030 | 5.110 | 4.950 | 4.950 | 163,000 | -0.12(-2.37%) |
Aug 22, 2019 | 5.060 | 5.100 | 5.015 | 5.070 | 395,536 | +0.11(+2.22%) |
Aug 21, 2019 | 4.960 | 4.970 | 4.930 | 4.960 | 259,919 | +0.00(+0.10%) |
Aug 20, 2019 | 4.955 | 4.990 | 4.900 | 4.955 | 936,531 | -0.03(-0.50%) |
Aug 19, 2019 | 5.005 | 5.020 | 4.980 | 4.980 | 401,544 | +0.02(+0.40%) |
Aug 16, 2019 | 4.820 | 4.960 | 4.820 | 4.960 | 386,800 | +0.17(+3.55%) |
Aug 15, 2019 | 4.800 | 4.831 | 4.750 | 4.790 | 712,673 | -0.06(-1.24%) |
Aug 14, 2019 | 4.870 | 4.870 | 4.800 | 4.850 | 889,169 | -0.22(-4.34%) |
Aug 13, 2019 | 4.970 | 5.090 | 4.950 | 5.070 | 481,349 | +0.14(+2.84%) |
Aug 12, 2019 | 4.950 | 4.990 | 4.910 | 4.930 | 252,086 | -0.16(-3.14%) |
Aug 09, 2019 | 5.050 | 5.130 | 5.030 | 5.090 | 532,100 | -0.02(-0.39%) |
Aug 08, 2019 | 5.060 | 5.170 | 5.060 | 5.110 | 452,374 | +0.05(+0.99%) |
Aug 07, 2019 | 4.945 | 5.070 | 4.930 | 5.060 | 487,770 | -0.09(-1.75%) |
Aug 06, 2019 | 5.050 | 5.150 | 5.030 | 5.150 | 720,022 | +0.13(+2.59%) |
Aug 05, 2019 | 5.060 | 5.100 | 5.000 | 5.020 | 332,565 | -0.07(-1.38%) |
Aug 02, 2019 | 5.075 | 5.110 | 5.010 | 5.090 | 260,800 | -0.05(-1.01%) |
Aug 01, 2019 | 5.200 | 5.270 | 5.130 | 5.142 | 657,121 | +0.19(+3.88%) |
Jul 31, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 227,041 | +0.00(+0.00%) |
Jul 30, 2019 | 4.960 | 4.990 | 4.932 | 4.950 | 399,560 | -0.15(-2.94%) |
Jul 29, 2019 | 5.130 | 5.140 | 5.100 | 5.100 | 387,726 | -0.08(-1.54%) |
Jul 26, 2019 | 5.130 | 5.180 | 5.130 | 5.180 | 187,300 | +0.03(+0.58%) |
Jul 25, 2019 | 5.220 | 5.220 | 5.110 | 5.150 | 362,342 | -0.04(-0.87%) |
Jul 24, 2019 | 5.150 | 5.200 | 5.112 | 5.195 | 178,598 | +0.00(+0.10%) |
Jul 23, 2019 | 5.140 | 5.190 | 5.130 | 5.190 | 577,924 | +0.19(+3.80%) |
Jul 22, 2019 | 5.029 | 5.040 | 4.980 | 5.000 | 265,551 | -0.03(-0.60%) |
Jul 19, 2019 | 5.030 | 5.060 | 4.990 | 5.030 | 205,300 | -0.08(-1.57%) |
Jul 18, 2019 | 5.105 | 5.160 | 5.090 | 5.110 | 231,650 | -0.03(-0.58%) |
Jul 17, 2019 | 5.200 | 5.210 | 5.100 | 5.140 | 547,598 | -0.04(-0.77%) |
Jul 16, 2019 | 5.140 | 5.204 | 5.140 | 5.180 | 443,568 | +0.03(+0.58%) |
Jul 15, 2019 | 5.095 | 5.150 | 5.077 | 5.150 | 394,561 | +0.00(+0.00%) |
Jul 12, 2019 | 5.130 | 5.150 | 5.080 | 5.150 | 224,800 | +0.05(+0.98%) |
Jul 11, 2019 | 5.040 | 5.100 | 5.020 | 5.100 | 300,817 | +0.08(+1.59%) |
Jul 10, 2019 | 5.040 | 5.110 | 5.010 | 5.020 | 532,966 | +0.07(+1.41%) |
Jul 09, 2019 | 4.940 | 5.000 | 4.920 | 4.950 | 394,771 | -0.07(-1.39%) |
Jul 08, 2019 | 5.070 | 5.070 | 5.010 | 5.020 | 212,759 | -0.09(-1.76%) |
Jul 05, 2019 | 5.120 | 5.135 | 5.060 | 5.110 | 110,600 | +0.10(+2.00%) |
Jul 03, 2019 | 4.995 | 5.020 | 4.968 | 5.010 | 132,900 | +0.06(+1.21%) |
Jul 02, 2019 | 4.980 | 4.980 | 4.940 | 4.950 | 406,326 | -0.05(-1.00%) |
Jul 01, 2019 | 5.050 | 5.070 | 4.980 | 5.000 | 443,463 | +0.00(+0.00%) |
Jun 28, 2019 | 4.995 | 5.024 | 4.980 | 5.000 | 179,900 | +0.04(+0.81%) |
Jun 27, 2019 | 5.000 | 5.010 | 4.955 | 4.960 | 200,917 | +0.09(+1.85%) |
Jun 26, 2019 | 4.880 | 4.920 | 4.870 | 4.870 | 225,758 | +0.07(+1.46%) |
Jun 25, 2019 | 4.812 | 4.840 | 4.790 | 4.800 | 440,009 | -0.04(-0.83%) |
Jun 24, 2019 | 4.930 | 4.950 | 4.830 | 4.840 | 7,677,765 | -0.10(-2.02%) |
Jun 21, 2019 | 4.920 | 4.960 | 4.910 | 4.940 | 416,300 | +0.05(+1.02%) |
Jun 20, 2019 | 4.880 | 4.897 | 4.850 | 4.890 | 542,043 | +0.03(+0.62%) |
Jun 19, 2019 | 4.880 | 4.910 | 4.860 | 4.860 | 471,212 | +0.10(+2.10%) |
Jun 18, 2019 | 4.740 | 4.810 | 4.700 | 4.760 | 1,028,804 | +0.07(+1.49%) |
Jun 17, 2019 | 4.730 | 4.748 | 4.680 | 4.690 | 554,125 | -0.07(-1.47%) |
Jun 14, 2019 | 4.750 | 4.770 | 4.730 | 4.760 | 586,800 | -0.05(-1.04%) |
Jun 13, 2019 | 4.810 | 4.830 | 4.780 | 4.810 | 351,206 | -0.08(-1.74%) |
Jun 12, 2019 | 4.960 | 4.960 | 4.890 | 4.895 | 255,951 | -0.11(-2.10%) |
Jun 11, 2019 | 5.050 | 5.060 | 4.970 | 5.000 | 1,164,225 | +0.03(+0.60%) |
Jun 10, 2019 | 5.060 | 5.072 | 4.970 | 4.970 | 370,540 | -0.02(-0.40%) |
Jun 07, 2019 | 5.010 | 5.030 | 4.990 | 4.990 | 310,900 | -0.03(-0.60%) |
Jun 06, 2019 | 5.030 | 5.060 | 5.010 | 5.020 | 265,226 | -0.02(-0.40%) |
Jun 05, 2019 | 5.070 | 5.090 | 5.030 | 5.040 | 372,788 | -0.09(-1.75%) |
Jun 04, 2019 | 5.070 | 5.140 | 5.070 | 5.130 | 377,701 | +0.08(+1.58%) |
Jun 03, 2019 | 5.040 | 5.070 | 4.987 | 5.050 | 1,254,519 | +0.00(+0.10%) |
May 31, 2019 | 5.020 | 5.070 | 5.000 | 5.045 | 342,900 | -0.02(-0.35%) |
May 30, 2019 | 5.070 | 5.080 | 5.040 | 5.062 | 858,010 | -0.05(-0.93%) |
May 29, 2019 | 5.040 | 5.110 | 5.030 | 5.110 | 589,816 | +0.06(+1.19%) |
May 28, 2019 | 5.130 | 5.130 | 5.040 | 5.050 | 321,529 | -0.15(-2.88%) |
May 24, 2019 | 5.200 | 5.223 | 5.165 | 5.200 | 224,200 | -0.01(-0.17%) |
May 23, 2019 | 5.100 | 5.320 | 5.050 | 5.209 | 536,334 | -0.48(-8.45%) |
May 22, 2019 | 5.660 | 5.730 | 5.610 | 5.690 | 784,370 | -0.03(-0.52%) |
May 21, 2019 | 5.570 | 5.745 | 5.570 | 5.720 | 792,276 | +0.11(+1.96%) |
May 20, 2019 | 5.690 | 5.690 | 5.610 | 5.610 | 1,015,409 | -0.15(-2.60%) |
May 17, 2019 | 5.750 | 5.800 | 5.730 | 5.760 | 1,166,700 | -0.09(-1.54%) |
May 16, 2019 | 5.780 | 5.890 | 5.770 | 5.850 | 352,082 | +0.03(+0.52%) |
May 15, 2019 | 5.710 | 5.840 | 5.680 | 5.820 | 517,710 | +0.01(+0.17%) |
May 14, 2019 | 5.735 | 5.830 | 5.710 | 5.810 | 444,810 | +0.05(+0.96%) |
May 13, 2019 | 5.800 | 5.806 | 5.740 | 5.755 | 460,382 | -0.21(-3.60%) |
May 10, 2019 | 5.870 | 5.980 | 5.830 | 5.970 | 299,900 | -0.02(-0.33%) |
May 09, 2019 | 5.900 | 6.010 | 5.870 | 5.990 | 455,283 | -0.05(-0.83%) |
May 08, 2019 | 6.010 | 6.080 | 5.980 | 6.040 | 462,912 | +0.00(+0.00%) |
May 07, 2019 | 6.080 | 6.090 | 6.020 | 6.040 | 243,383 | -0.27(-4.34%) |
May 06, 2019 | 6.200 | 6.330 | 6.200 | 6.314 | 345,914 | -0.13(-1.96%) |
May 03, 2019 | 6.510 | 6.520 | 6.410 | 6.440 | 436,400 | +0.10(+1.58%) |
May 02, 2019 | 6.360 | 6.370 | 6.310 | 6.340 | 178,916 | +0.05(+0.79%) |