Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.635 | 3.823 | 3.615 | 3.769 | 30,864 | +0.13(+3.70%) |
May 28, 2020 | 3.563 | 3.715 | 3.540 | 3.635 | 86,894 | +0.07(+2.02%) |
May 27, 2020 | 3.572 | 3.590 | 3.520 | 3.563 | 16,427 | +0.04(+1.28%) |
May 26, 2020 | 3.572 | 3.581 | 3.491 | 3.518 | 17,433 | -0.06(-1.75%) |
May 22, 2020 | 3.581 | 3.590 | 3.527 | 3.581 | 26,964 | +0.12(+3.37%) |
May 21, 2020 | 3.572 | 3.715 | 3.464 | 3.464 | 17,904 | -0.13(-3.50%) |
May 20, 2020 | 3.581 | 3.675 | 3.572 | 3.590 | 23,400 | +0.04(+1.01%) |
May 19, 2020 | 3.633 | 3.633 | 3.540 | 3.554 | 10,617 | -0.04(-1.00%) |
May 18, 2020 | 3.545 | 3.648 | 3.527 | 3.590 | 21,237 | +0.04(+1.27%) |
May 15, 2020 | 3.540 | 3.597 | 3.484 | 3.545 | 3,677 | -0.04(-1.00%) |
May 14, 2020 | 3.581 | 3.581 | 3.536 | 3.581 | 6,145 | +0.01(+0.25%) |
May 13, 2020 | 3.536 | 3.724 | 3.527 | 3.572 | 14,422 | -0.07(-1.97%) |
May 12, 2020 | 3.617 | 3.760 | 3.500 | 3.644 | 8,887 | -0.02(-0.49%) |
May 11, 2020 | 3.689 | 3.787 | 3.653 | 3.662 | 20,224 | +0.01(+0.25%) |
May 08, 2020 | 3.671 | 3.760 | 3.599 | 3.653 | 7,242 | +0.06(+1.75%) |
May 07, 2020 | 3.503 | 3.608 | 3.503 | 3.590 | 12,972 | +0.04(+1.01%) |
May 06, 2020 | 3.590 | 3.590 | 3.410 | 3.554 | 20,710 | +0.04(+1.02%) |
May 05, 2020 | 3.572 | 3.751 | 3.500 | 3.518 | 13,699 | -0.08(-2.24%) |
May 04, 2020 | 3.510 | 3.729 | 3.493 | 3.599 | 37,945 | +0.09(+2.52%) |
May 01, 2020 | 3.537 | 3.537 | 3.502 | 3.510 | 5,428 | -0.03(-0.75%) |
Apr 30, 2020 | 3.522 | 3.537 | 3.502 | 3.537 | 16,997 | +0.02(+0.50%) |
Apr 29, 2020 | 3.572 | 3.599 | 3.510 | 3.519 | 11,374 | +0.04(+1.27%) |
Apr 28, 2020 | 3.717 | 3.717 | 3.461 | 3.475 | 13,930 | +0.01(+0.26%) |
Apr 27, 2020 | 3.776 | 3.776 | 3.449 | 3.466 | 19,686 | +0.00(+0.00%) |
Apr 24, 2020 | 3.749 | 3.749 | 3.466 | 3.466 | 6,785 | +0.00(+0.00%) |
Apr 23, 2020 | 3.369 | 3.616 | 3.360 | 3.466 | 9,027 | +0.08(+2.43%) |
Apr 22, 2020 | 3.705 | 3.705 | 3.316 | 3.384 | 53,553 | -0.16(-4.56%) |
Apr 21, 2020 | 3.625 | 3.745 | 3.537 | 3.546 | 13,413 | -0.09(-2.43%) |
Apr 20, 2020 | 3.387 | 3.731 | 3.369 | 3.634 | 27,558 | +0.04(+1.23%) |
Apr 17, 2020 | 3.696 | 3.714 | 3.590 | 3.590 | 3,279 | -0.04(-0.98%) |
Apr 16, 2020 | 3.443 | 3.749 | 3.443 | 3.625 | 5,136 | +0.15(+4.33%) |
Apr 15, 2020 | 3.413 | 3.537 | 3.360 | 3.475 | 10,329 | +0.02(+0.46%) |
Apr 14, 2020 | 3.413 | 3.731 | 3.413 | 3.459 | 19,941 | -0.01(-0.20%) |
Apr 13, 2020 | 3.581 | 3.923 | 3.457 | 3.466 | 25,443 | -0.12(-3.45%) |
Apr 09, 2020 | 3.449 | 3.736 | 3.400 | 3.590 | 46,594 | +0.29(+8.85%) |
Apr 08, 2020 | 3.369 | 3.439 | 3.298 | 3.298 | 10,824 | +0.11(+3.32%) |
Apr 07, 2020 | 3.227 | 3.369 | 3.192 | 3.192 | 17,334 | +0.00(+0.00%) |
Apr 06, 2020 | 3.307 | 3.355 | 3.157 | 3.192 | 25,339 | +0.04(+1.40%) |
Apr 03, 2020 | 3.351 | 3.404 | 3.148 | 3.148 | 11,422 | -0.10(-3.00%) |
Apr 02, 2020 | 3.219 | 3.395 | 3.219 | 3.245 | 5,278 | -0.04(-1.26%) |
Apr 01, 2020 | 3.307 | 3.378 | 3.139 | 3.287 | 5,414 | -0.10(-2.95%) |
Mar 31, 2020 | 3.210 | 3.413 | 3.112 | 3.387 | 21,821 | +0.18(+5.51%) |
Mar 30, 2020 | 3.139 | 3.413 | 3.139 | 3.210 | 10,582 | +0.07(+2.25%) |
Mar 27, 2020 | 3.174 | 3.404 | 3.130 | 3.139 | 13,005 | -0.05(-1.66%) |
Mar 26, 2020 | 3.157 | 3.360 | 3.041 | 3.192 | 31,352 | -0.04(-1.10%) |
Mar 25, 2020 | 3.174 | 3.413 | 3.095 | 3.227 | 5,636 | +0.13(+4.29%) |
Mar 24, 2020 | 3.051 | 3.192 | 3.006 | 3.095 | 13,574 | +0.17(+5.74%) |
Mar 23, 2020 | 3.183 | 3.183 | 2.918 | 2.927 | 18,298 | -0.27(-8.31%) |
Mar 20, 2020 | 3.148 | 3.247 | 2.874 | 3.192 | 18,999 | -0.03(-0.82%) |
Mar 19, 2020 | 3.192 | 3.502 | 2.741 | 3.219 | 45,581 | -0.01(-0.27%) |
Mar 18, 2020 | 3.457 | 3.663 | 3.227 | 3.227 | 11,567 | -0.18(-5.19%) |
Mar 17, 2020 | 3.652 | 3.652 | 3.404 | 3.404 | 27,113 | -0.28(-7.68%) |
Mar 16, 2020 | 3.785 | 3.891 | 3.581 | 3.687 | 22,316 | -0.30(-7.54%) |
Mar 13, 2020 | 4.124 | 4.191 | 3.988 | 3.988 | 65,028 | -0.04(-0.88%) |
Mar 12, 2020 | 3.944 | 4.262 | 3.785 | 4.023 | 204,979 | +0.08(+2.02%) |
Mar 11, 2020 | 3.988 | 4.078 | 3.785 | 3.944 | 83,844 | -0.05(-1.33%) |
Mar 10, 2020 | 4.165 | 4.165 | 3.988 | 3.997 | 19,282 | -0.17(-4.03%) |
Mar 09, 2020 | 3.961 | 4.165 | 3.882 | 4.165 | 139,250 | +0.18(+4.43%) |
Mar 06, 2020 | 3.988 | 4.059 | 3.988 | 3.988 | 36,642 | +0.00(+0.00%) |
Mar 05, 2020 | 3.988 | 4.023 | 3.979 | 3.988 | 36,877 | -0.01(-0.22%) |
Mar 04, 2020 | 4.014 | 4.050 | 3.988 | 3.997 | 11,038 | -0.03(-0.66%) |
Mar 03, 2020 | 4.023 | 4.147 | 3.988 | 4.023 | 17,547 | -0.03(-0.66%) |
Mar 02, 2020 | 4.067 | 4.210 | 3.988 | 4.050 | 43,332 | +0.10(+2.46%) |
Feb 28, 2020 | 4.014 | 4.173 | 3.953 | 3.953 | 26,802 | -0.04(-0.89%) |
Feb 27, 2020 | 4.006 | 4.094 | 3.988 | 3.988 | 37,375 | -0.01(-0.33%) |
Feb 26, 2020 | 3.988 | 4.096 | 3.988 | 4.001 | 13,512 | +0.01(+0.33%) |
Feb 25, 2020 | 4.165 | 4.165 | 3.973 | 3.988 | 37,132 | -0.17(-4.04%) |
Feb 24, 2020 | 4.094 | 4.200 | 4.085 | 4.156 | 18,463 | -0.06(-1.47%) |
Feb 21, 2020 | 4.244 | 4.244 | 4.200 | 4.218 | 10,065 | -0.03(-0.63%) |
Feb 20, 2020 | 4.253 | 4.289 | 4.244 | 4.244 | 37,276 | -0.01(-0.21%) |
Feb 19, 2020 | 4.281 | 4.281 | 4.244 | 4.253 | 19,753 | -0.01(-0.21%) |
Feb 18, 2020 | 4.386 | 4.386 | 4.244 | 4.262 | 23,471 | -0.23(-5.12%) |
Feb 14, 2020 | 4.218 | 4.571 | 4.218 | 4.492 | 31,326 | +0.21(+4.88%) |
Feb 13, 2020 | 4.368 | 4.368 | 4.253 | 4.283 | 6,628 | -0.08(-1.83%) |
Feb 12, 2020 | 4.315 | 4.382 | 4.315 | 4.363 | 10,200 | +0.03(+0.69%) |
Feb 11, 2020 | 4.289 | 4.377 | 4.289 | 4.333 | 8,443 | +0.04(+1.03%) |
Feb 10, 2020 | 4.395 | 4.409 | 4.253 | 4.289 | 38,202 | -0.14(-3.19%) |
Feb 07, 2020 | 4.412 | 4.483 | 4.412 | 4.430 | 28,612 | +0.00(+0.00%) |
Feb 06, 2020 | 4.545 | 4.574 | 4.421 | 4.430 | 21,540 | -0.16(-3.47%) |
Feb 05, 2020 | 4.518 | 4.589 | 4.395 | 4.589 | 31,264 | +0.09(+1.96%) |
Feb 04, 2020 | 4.632 | 4.719 | 4.457 | 4.501 | 75,680 | -0.17(-3.74%) |
Feb 03, 2020 | 4.632 | 4.710 | 4.599 | 4.676 | 25,505 | +0.07(+1.52%) |
Jan 31, 2020 | 4.658 | 4.676 | 4.597 | 4.606 | 15,447 | -0.08(-1.67%) |
Jan 30, 2020 | 4.649 | 4.745 | 4.641 | 4.684 | 6,232 | -0.00(-0.01%) |
Jan 29, 2020 | 4.702 | 4.797 | 4.684 | 4.684 | 12,314 | -0.04(-0.92%) |
Jan 28, 2020 | 4.763 | 4.763 | 4.649 | 4.728 | 9,278 | -0.03(-0.73%) |
Jan 27, 2020 | 4.815 | 4.915 | 4.737 | 4.763 | 17,788 | -0.13(-2.69%) |
Jan 24, 2020 | 4.807 | 4.920 | 4.807 | 4.895 | 8,124 | +0.09(+1.83%) |
Jan 23, 2020 | 4.938 | 4.938 | 4.807 | 4.807 | 5,896 | -0.06(-1.16%) |
Jan 22, 2020 | 4.894 | 4.920 | 4.807 | 4.863 | 3,826 | -0.07(-1.34%) |
Jan 21, 2020 | 4.859 | 4.929 | 4.807 | 4.929 | 23,033 | +0.01(+0.18%) |
Jan 17, 2020 | 4.973 | 4.999 | 4.920 | 4.920 | 32,153 | -0.00(-0.00%) |
Jan 16, 2020 | 4.981 | 4.981 | 4.894 | 4.920 | 6,311 | +0.00(+0.00%) |
Jan 15, 2020 | 4.850 | 4.960 | 4.833 | 4.920 | 14,361 | +0.00(+0.00%) |
Jan 14, 2020 | 4.938 | 4.973 | 4.850 | 4.920 | 12,553 | +0.02(+0.36%) |
Jan 13, 2020 | 4.894 | 4.922 | 4.824 | 4.903 | 23,360 | -0.05(-1.06%) |
Jan 10, 2020 | 4.981 | 5.069 | 4.833 | 4.955 | 15,790 | +0.02(+0.35%) |
Jan 09, 2020 | 5.043 | 5.191 | 4.903 | 4.938 | 211,080 | -0.46(-8.58%) |
Jan 08, 2020 | 5.313 | 5.523 | 5.244 | 5.401 | 69,061 | +0.22(+4.22%) |
Jan 07, 2020 | 5.156 | 5.313 | 5.121 | 5.182 | 100,640 | +0.01(+0.17%) |
Jan 06, 2020 | 5.112 | 5.200 | 5.043 | 5.174 | 15,527 | -0.03(-0.50%) |
Jan 03, 2020 | 5.025 | 5.313 | 4.977 | 5.200 | 26,546 | +0.18(+3.61%) |
Jan 02, 2020 | 4.981 | 5.025 | 4.920 | 5.019 | 53,741 | +0.10(+2.00%) |
Dec 31, 2019 | 4.955 | 5.016 | 4.903 | 4.920 | 22,313 | -0.01(-0.18%) |
Dec 30, 2019 | 5.008 | 5.025 | 4.920 | 4.929 | 87,524 | +0.03(+0.53%) |
Dec 27, 2019 | 4.946 | 5.025 | 4.903 | 4.903 | 14,303 | -0.11(-2.26%) |
Dec 26, 2019 | 4.907 | 5.025 | 4.907 | 5.016 | 3,602 | +0.03(+0.70%) |
Dec 24, 2019 | 4.946 | 5.016 | 4.916 | 4.981 | 9,726 | +0.03(+0.53%) |
Dec 23, 2019 | 4.964 | 5.016 | 4.903 | 4.955 | 5,459 | -0.07(-1.39%) |
Dec 20, 2019 | 5.025 | 5.121 | 5.003 | 5.025 | 64,421 | -0.01(-0.17%) |
Dec 19, 2019 | 5.025 | 5.043 | 4.946 | 5.034 | 12,530 | +0.05(+1.05%) |
Dec 18, 2019 | 5.025 | 5.025 | 4.981 | 4.981 | 13,991 | -0.09(-1.76%) |
Dec 17, 2019 | 4.981 | 5.139 | 4.981 | 5.071 | 28,747 | +0.06(+1.26%) |
Dec 16, 2019 | 4.946 | 5.156 | 4.929 | 5.008 | 22,173 | +0.09(+1.78%) |
Dec 13, 2019 | 4.911 | 4.981 | 4.850 | 4.920 | 25,288 | -0.04(-0.88%) |
Dec 12, 2019 | 4.929 | 4.981 | 4.929 | 4.964 | 15,295 | +0.00(+0.00%) |
Dec 11, 2019 | 4.849 | 5.030 | 4.849 | 4.964 | 90,379 | +0.07(+1.43%) |
Dec 10, 2019 | 4.973 | 4.981 | 4.894 | 4.894 | 34,556 | -0.04(-0.89%) |
Dec 09, 2019 | 4.938 | 4.974 | 4.865 | 4.938 | 37,555 | +0.03(+0.71%) |
Dec 06, 2019 | 4.833 | 5.017 | 4.833 | 4.903 | 18,765 | +0.04(+0.90%) |
Dec 05, 2019 | 4.903 | 4.903 | 4.859 | 4.859 | 1,541 | -0.08(-1.59%) |
Dec 04, 2019 | 4.938 | 4.981 | 4.911 | 4.938 | 7,839 | -0.04(-0.88%) |
Dec 03, 2019 | 4.981 | 5.025 | 4.903 | 4.981 | 38,275 | -0.02(-0.36%) |
Dec 02, 2019 | 4.990 | 4.999 | 4.981 | 4.999 | 1,982 | +0.05(+1.10%) |
Nov 29, 2019 | 4.814 | 4.945 | 4.814 | 4.945 | 2,860 | +0.05(+1.04%) |
Nov 27, 2019 | 5.008 | 5.008 | 4.789 | 4.894 | 5,149 | -0.06(-1.23%) |
Nov 26, 2019 | 4.854 | 4.994 | 4.854 | 4.955 | 8,529 | +0.02(+0.35%) |
Nov 25, 2019 | 4.807 | 4.940 | 4.807 | 4.938 | 7,026 | +0.10(+1.99%) |
Nov 22, 2019 | 4.868 | 4.902 | 4.824 | 4.842 | 10,756 | -0.06(-1.25%) |
Nov 21, 2019 | 4.859 | 4.909 | 4.833 | 4.903 | 8,078 | +0.01(+0.18%) |
Nov 20, 2019 | 4.903 | 4.938 | 4.856 | 4.894 | 14,065 | +0.03(+0.54%) |
Nov 19, 2019 | 4.807 | 4.938 | 4.807 | 4.868 | 6,260 | +0.02(+0.36%) |
Nov 18, 2019 | 4.815 | 4.868 | 4.780 | 4.850 | 8,739 | -0.01(-0.18%) |
Nov 15, 2019 | 4.868 | 4.920 | 4.850 | 4.859 | 5,606 | -0.03(-0.54%) |
Nov 14, 2019 | 4.850 | 4.894 | 4.850 | 4.885 | 29,742 | +0.08(+1.64%) |
Nov 13, 2019 | 4.973 | 4.973 | 4.807 | 4.807 | 2,922 | -0.06(-1.24%) |
Nov 12, 2019 | 4.882 | 4.941 | 4.850 | 4.867 | 846 | -0.11(-2.12%) |
Nov 11, 2019 | 4.745 | 4.973 | 4.676 | 4.973 | 5,768 | +0.08(+1.61%) |
Nov 08, 2019 | 4.824 | 4.915 | 4.824 | 4.894 | 1,029 | +0.00(+0.00%) |
Nov 07, 2019 | 4.885 | 4.964 | 4.885 | 4.894 | 21,546 | +0.04(+0.90%) |
Nov 06, 2019 | 4.903 | 4.920 | 4.737 | 4.850 | 10,194 | -0.09(-1.77%) |
Nov 05, 2019 | 4.938 | 4.972 | 4.938 | 4.938 | 4,190 | -0.01(-0.27%) |
Nov 04, 2019 | 4.972 | 4.972 | 4.938 | 4.951 | 8,468 | -0.02(-0.42%) |
Nov 01, 2019 | 4.972 | 4.990 | 4.955 | 4.972 | 47,528 | -0.02(-0.35%) |
Oct 31, 2019 | 4.972 | 4.990 | 4.938 | 4.990 | 25,730 | +0.02(+0.35%) |
Oct 30, 2019 | 4.925 | 5.016 | 4.917 | 4.972 | 65,988 | +0.07(+1.41%) |
Oct 29, 2019 | 4.972 | 4.972 | 4.851 | 4.903 | 4,367 | -0.07(-1.39%) |
Oct 28, 2019 | 4.843 | 5.007 | 4.843 | 4.972 | 36,851 | +0.12(+2.50%) |
Oct 25, 2019 | 4.912 | 4.929 | 4.843 | 4.851 | 8,326 | -0.09(-1.75%) |
Oct 24, 2019 | 4.834 | 4.938 | 4.780 | 4.938 | 14,507 | +0.14(+2.88%) |
Oct 23, 2019 | 4.722 | 4.825 | 4.722 | 4.799 | 5,888 | -0.04(-0.74%) |
Oct 22, 2019 | 4.946 | 4.972 | 4.835 | 4.835 | 4,211 | -0.14(-2.76%) |
Oct 21, 2019 | 4.972 | 5.102 | 4.972 | 4.972 | 53,938 | +0.00(+0.00%) |
Oct 18, 2019 | 4.955 | 5.033 | 4.955 | 4.972 | 30,529 | -0.01(-0.17%) |
Oct 17, 2019 | 4.955 | 4.990 | 4.704 | 4.981 | 38,003 | +0.00(+0.00%) |
Oct 16, 2019 | 4.998 | 5.137 | 4.972 | 4.981 | 19,530 | +0.01(+0.17%) |
Oct 15, 2019 | 5.059 | 5.059 | 4.962 | 4.972 | 83,145 | -0.10(-1.98%) |
Oct 14, 2019 | 5.016 | 5.102 | 5.016 | 5.073 | 55,670 | +0.08(+1.67%) |
Oct 11, 2019 | 4.972 | 4.990 | 4.929 | 4.990 | 3,237 | +0.03(+0.52%) |
Oct 10, 2019 | 4.972 | 5.236 | 4.758 | 4.964 | 27,395 | +0.01(+0.17%) |
Oct 09, 2019 | 4.893 | 4.976 | 4.893 | 4.955 | 42,597 | -0.03(-0.69%) |
Oct 08, 2019 | 4.894 | 4.998 | 4.894 | 4.990 | 37,059 | +0.04(+0.87%) |
Oct 07, 2019 | 4.920 | 4.964 | 4.886 | 4.946 | 23,377 | +0.06(+1.24%) |
Oct 04, 2019 | 4.886 | 4.964 | 4.886 | 4.886 | 3,584 | -0.03(-0.70%) |
Oct 03, 2019 | 4.972 | 4.972 | 4.844 | 4.920 | 3,860 | -0.01(-0.18%) |
Oct 02, 2019 | 5.016 | 5.016 | 4.869 | 4.929 | 13,444 | -0.10(-2.06%) |
Oct 01, 2019 | 4.955 | 5.059 | 4.894 | 5.033 | 6,607 | +0.02(+0.34%) |
Sep 30, 2019 | 5.007 | 5.171 | 4.955 | 5.016 | 25,866 | -0.16(-3.01%) |
Sep 27, 2019 | 5.098 | 5.171 | 5.098 | 5.171 | 809 | +0.06(+1.18%) |
Sep 26, 2019 | 5.188 | 5.188 | 5.111 | 5.111 | 8,902 | -0.08(-1.50%) |
Sep 25, 2019 | 5.171 | 5.249 | 5.163 | 5.188 | 43,775 | +0.03(+0.67%) |
Sep 24, 2019 | 5.188 | 5.197 | 5.145 | 5.154 | 21,443 | -0.09(-1.65%) |
Sep 23, 2019 | 5.180 | 5.240 | 5.171 | 5.240 | 3,891 | -0.03(-0.49%) |
Sep 20, 2019 | 5.154 | 5.266 | 5.016 | 5.266 | 30,991 | +0.21(+4.10%) |
Sep 19, 2019 | 4.981 | 5.180 | 4.972 | 5.059 | 9,170 | -0.03(-0.51%) |
Sep 18, 2019 | 4.972 | 5.093 | 4.964 | 5.085 | 22,659 | +0.00(+0.00%) |
Sep 17, 2019 | 5.024 | 5.102 | 4.912 | 5.085 | 17,025 | +0.01(+0.17%) |
Sep 16, 2019 | 5.041 | 5.154 | 5.016 | 5.076 | 3,721 | -0.03(-0.51%) |
Sep 13, 2019 | 5.188 | 5.188 | 5.080 | 5.102 | 11,332 | -0.11(-2.16%) |
Sep 12, 2019 | 5.206 | 5.249 | 5.188 | 5.214 | 11,448 | -0.07(-1.31%) |
Sep 11, 2019 | 5.102 | 5.318 | 5.102 | 5.284 | 35,531 | +0.17(+3.38%) |
Sep 10, 2019 | 5.119 | 5.119 | 5.050 | 5.111 | 2,987 | +0.13(+2.60%) |
Sep 09, 2019 | 5.085 | 5.128 | 4.981 | 4.981 | 1,955 | -0.14(-2.70%) |
Sep 06, 2019 | 4.960 | 5.145 | 4.960 | 5.119 | 11,795 | -0.03(-0.67%) |
Sep 05, 2019 | 5.275 | 5.275 | 4.970 | 5.154 | 11,048 | -0.10(-1.97%) |
Sep 04, 2019 | 5.111 | 5.258 | 5.047 | 5.258 | 23,414 | +0.07(+1.42%) |
Sep 03, 2019 | 5.171 | 5.188 | 5.102 | 5.184 | 7,369 | +0.13(+2.65%) |
Aug 30, 2019 | 4.972 | 5.102 | 4.972 | 5.050 | 6,360 | +0.08(+1.57%) |
Aug 29, 2019 | 4.843 | 5.015 | 4.843 | 4.972 | 18,051 | +0.13(+2.68%) |
Aug 28, 2019 | 4.843 | 4.869 | 4.843 | 4.843 | 3,599 | +0.00(+0.00%) |
Aug 27, 2019 | 4.894 | 4.894 | 4.843 | 4.843 | 11,790 | -0.03(-0.71%) |
Aug 26, 2019 | 4.843 | 4.972 | 4.834 | 4.877 | 21,546 | +0.03(+0.53%) |
Aug 23, 2019 | 4.929 | 4.929 | 4.799 | 4.851 | 13,761 | -0.06(-1.23%) |
Aug 22, 2019 | 4.894 | 4.912 | 4.869 | 4.912 | 1,576 | -0.02(-0.35%) |
Aug 21, 2019 | 4.903 | 4.968 | 4.901 | 4.929 | 4,194 | +0.07(+1.42%) |
Aug 20, 2019 | 4.874 | 4.948 | 4.851 | 4.860 | 4,638 | -0.01(-0.18%) |
Aug 19, 2019 | 4.817 | 4.929 | 4.817 | 4.869 | 26,746 | +0.03(+0.54%) |
Aug 16, 2019 | 4.877 | 4.877 | 4.808 | 4.843 | 34,114 | +0.03(+0.54%) |
Aug 15, 2019 | 4.860 | 4.860 | 4.791 | 4.817 | 32,491 | -0.10(-1.94%) |
Aug 14, 2019 | 4.920 | 4.920 | 4.894 | 4.912 | 6,536 | -0.01(-0.18%) |
Aug 13, 2019 | 4.886 | 4.925 | 4.886 | 4.920 | 7,892 | +0.00(+0.00%) |
Aug 12, 2019 | 4.860 | 4.929 | 4.858 | 4.920 | 4,538 | +0.03(+0.71%) |
Aug 09, 2019 | 4.869 | 4.929 | 4.869 | 4.886 | 4,394 | +0.05(+1.07%) |
Aug 08, 2019 | 4.791 | 4.955 | 4.791 | 4.834 | 10,363 | +0.04(+0.90%) |
Aug 07, 2019 | 4.799 | 4.860 | 4.791 | 4.791 | 13,873 | +0.03(+0.73%) |
Aug 06, 2019 | 4.704 | 4.918 | 4.704 | 4.756 | 13,627 | +0.05(+1.10%) |
Aug 05, 2019 | 4.781 | 4.781 | 4.704 | 4.704 | 14,530 | -0.14(-2.83%) |
Aug 02, 2019 | 4.815 | 4.841 | 4.790 | 4.841 | 31,801 | +0.01(+0.18%) |
Aug 01, 2019 | 4.798 | 4.867 | 4.798 | 4.833 | 12,106 | -0.02(-0.35%) |
Jul 31, 2019 | 4.867 | 4.918 | 4.627 | 4.850 | 27,151 | -0.03(-0.53%) |
Jul 30, 2019 | 4.875 | 4.909 | 4.807 | 4.875 | 10,654 | +0.09(+1.97%) |
Jul 29, 2019 | 4.790 | 4.897 | 4.772 | 4.781 | 19,342 | -0.01(-0.18%) |
Jul 26, 2019 | 4.756 | 4.824 | 4.711 | 4.790 | 14,497 | +0.00(+0.00%) |
Jul 25, 2019 | 4.704 | 4.831 | 4.687 | 4.790 | 33,685 | +0.06(+1.27%) |
Jul 24, 2019 | 4.790 | 4.790 | 4.721 | 4.730 | 14,511 | -0.06(-1.25%) |
Jul 23, 2019 | 4.771 | 4.833 | 4.771 | 4.790 | 10,191 | -0.01(-0.18%) |
Jul 22, 2019 | 4.756 | 4.821 | 4.738 | 4.798 | 9,298 | +0.01(+0.18%) |
Jul 19, 2019 | 4.790 | 4.833 | 4.773 | 4.790 | 4,910 | +0.04(+0.90%) |
Jul 18, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 5,620 | +0.00(+0.00%) |
Jul 17, 2019 | 4.747 | 4.764 | 4.730 | 4.747 | 11,657 | -0.01(-0.18%) |
Jul 16, 2019 | 4.747 | 4.764 | 4.747 | 4.756 | 3,391 | +0.01(+0.18%) |
Jul 15, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 10,351 | +0.03(+0.54%) |
Jul 12, 2019 | 4.704 | 4.780 | 4.704 | 4.721 | 24,552 | +0.00(+0.00%) |
Jul 11, 2019 | 4.713 | 4.738 | 4.704 | 4.721 | 29,913 | +0.02(+0.36%) |
Jul 10, 2019 | 4.632 | 4.737 | 4.632 | 4.704 | 32,623 | +0.06(+1.29%) |
Jul 09, 2019 | 4.503 | 4.696 | 4.503 | 4.644 | 18,610 | +0.03(+0.56%) |
Jul 08, 2019 | 4.721 | 4.843 | 4.619 | 4.619 | 9,498 | -0.13(-2.79%) |
Jul 05, 2019 | 4.670 | 4.781 | 4.670 | 4.751 | 7,716 | +0.12(+2.49%) |
Jul 03, 2019 | 4.653 | 4.721 | 4.619 | 4.636 | 14,848 | -0.02(-0.37%) |
Jul 02, 2019 | 4.704 | 4.704 | 4.452 | 4.653 | 27,318 | -0.04(-0.91%) |
Jul 01, 2019 | 4.824 | 4.892 | 4.682 | 4.696 | 19,024 | -0.09(-1.96%) |
Jun 28, 2019 | 4.713 | 4.815 | 4.704 | 4.790 | 33,788 | +0.14(+2.94%) |
Jun 27, 2019 | 4.704 | 4.756 | 4.479 | 4.653 | 11,831 | +0.00(+0.00%) |
Jun 26, 2019 | 4.619 | 4.721 | 4.619 | 4.653 | 5,589 | +0.03(+0.55%) |
Jun 25, 2019 | 4.499 | 4.781 | 4.422 | 4.627 | 82,657 | +0.09(+1.88%) |
Jun 24, 2019 | 4.670 | 4.670 | 4.490 | 4.542 | 79,436 | -0.06(-1.30%) |
Jun 21, 2019 | 4.499 | 4.619 | 4.413 | 4.602 | 29,813 | +0.15(+3.46%) |
Jun 20, 2019 | 4.584 | 4.670 | 4.448 | 4.448 | 49,986 | -0.11(-2.44%) |
Jun 19, 2019 | 4.533 | 4.576 | 4.456 | 4.559 | 25,963 | +0.13(+2.90%) |
Jun 18, 2019 | 4.396 | 4.542 | 4.388 | 4.431 | 28,615 | +0.03(+0.58%) |
Jun 17, 2019 | 4.456 | 4.533 | 4.396 | 4.405 | 15,201 | -0.08(-1.72%) |
Jun 14, 2019 | 4.473 | 4.494 | 4.437 | 4.482 | 4,442 | -0.08(-1.69%) |
Jun 13, 2019 | 4.473 | 4.576 | 4.362 | 4.559 | 17,252 | +0.15(+3.50%) |
Jun 12, 2019 | 4.563 | 4.563 | 4.405 | 4.405 | 5,290 | -0.16(-3.56%) |
Jun 11, 2019 | 4.439 | 4.584 | 4.439 | 4.567 | 4,532 | +0.14(+3.09%) |
Jun 10, 2019 | 4.490 | 4.579 | 4.431 | 4.431 | 6,983 | -0.03(-0.77%) |
Jun 07, 2019 | 4.388 | 4.593 | 4.302 | 4.465 | 36,594 | +0.12(+2.65%) |
Jun 06, 2019 | 4.345 | 4.349 | 4.277 | 4.349 | 7,916 | -0.00(-0.10%) |
Jun 05, 2019 | 4.380 | 4.380 | 4.277 | 4.354 | 34,005 | +0.01(+0.20%) |
Jun 04, 2019 | 4.354 | 4.354 | 4.277 | 4.345 | 31,586 | -0.03(-0.59%) |