Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.357 | 3.357 | 3.357 | 96 | +0.00(+0.00%) | |
May 28, 2020 | 3.357 | 3.357 | 3.357 | 88 | +0.00(+0.00%) | |
May 27, 2020 | 3.357 | 3.357 | 3.357 | 42 | +0.00(+0.00%) | |
May 26, 2020 | 3.357 | 3.357 | 3.357 | 3.357 | 365 | +0.01(+0.16%) |
May 22, 2020 | 3.352 | 3.352 | 3.352 | 115 | +0.00(+0.00%) | |
May 21, 2020 | 3.352 | 3.352 | 3.352 | 245 | +0.00(+0.00%) | |
May 20, 2020 | 3.545 | 3.545 | 3.070 | 3.352 | 1,935 | -0.32(-8.67%) |
May 19, 2020 | 3.750 | 3.750 | 3.670 | 3.670 | 305 | +0.13(+3.77%) |
May 18, 2020 | 3.450 | 3.537 | 3.390 | 3.537 | 1,109 | +0.15(+4.42%) |
May 15, 2020 | 3.387 | 3.387 | 3.387 | 12 | +0.00(+0.00%) | |
May 14, 2020 | 3.500 | 3.500 | 3.387 | 3.387 | 1,030 | -0.11(-3.24%) |
May 13, 2020 | 3.560 | 3.560 | 3.370 | 3.501 | 757 | +0.10(+2.96%) |
May 12, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 602 | +0.07(+2.10%) |
May 11, 2020 | 3.690 | 3.697 | 3.320 | 3.330 | 1,627 | -0.39(-10.48%) |
May 08, 2020 | 3.720 | 3.720 | 3.720 | 31 | +0.00(+0.00%) | |
May 07, 2020 | 3.720 | 3.720 | 3.720 | 12 | +0.00(+0.00%) | |
May 06, 2020 | 3.720 | 3.720 | 3.720 | 41 | +0.00(+0.00%) | |
May 05, 2020 | 3.442 | 3.720 | 3.442 | 3.720 | 725 | +0.25(+7.20%) |
May 04, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 409 | +0.07(+2.06%) |
May 01, 2020 | 3.400 | 3.400 | 3.400 | 127 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 192 | +0.00(+0.00%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 726 | +0.10(+3.03%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.280 | 3.300 | 5,867 | -0.13(-3.80%) |
Apr 27, 2020 | 3.630 | 3.630 | 2.950 | 3.430 | 1,399 | -0.33(-8.89%) |
Apr 24, 2020 | 3.760 | 3.856 | 3.760 | 3.765 | 10,200 | -0.01(-0.33%) |
Apr 23, 2020 | 3.580 | 3.860 | 3.580 | 3.777 | 11,880 | +0.18(+4.93%) |
Apr 22, 2020 | 3.290 | 3.960 | 3.250 | 3.600 | 30,569 | +0.27(+8.11%) |
Apr 21, 2020 | 3.200 | 3.340 | 2.700 | 3.330 | 14,417 | -0.05(-1.48%) |
Apr 20, 2020 | 3.000 | 3.390 | 3.000 | 3.380 | 10,973 | +0.40(+13.46%) |
Apr 17, 2020 | 3.000 | 3.000 | 2.890 | 2.979 | 1,800 | +0.10(+3.44%) |
Apr 16, 2020 | 2.880 | 2.880 | 2.880 | 2.880 | 380 | +0.04(+1.34%) |
Apr 15, 2020 | 2.842 | 2.842 | 2.842 | 69 | +0.00(+0.00%) | |
Apr 14, 2020 | 2.800 | 2.860 | 2.800 | 2.842 | 1,620 | +0.01(+0.42%) |
Apr 13, 2020 | 2.830 | 2.830 | 2.830 | 2.830 | 435 | +0.03(+1.07%) |
Apr 09, 2020 | 2.931 | 2.931 | 2.800 | 2.800 | 1,300 | -0.24(-7.89%) |
Apr 08, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 172 | +0.21(+7.42%) |
Apr 07, 2020 | 2.870 | 2.870 | 2.821 | 2.830 | 1,286 | +0.10(+3.66%) |
Apr 06, 2020 | 2.930 | 2.960 | 2.730 | 2.730 | 5,703 | -0.17(-5.86%) |
Apr 03, 2020 | 2.920 | 2.920 | 2.900 | 2.900 | 1,100 | -0.49(-14.45%) |
Apr 02, 2020 | 2.910 | 3.390 | 2.910 | 3.390 | 2,170 | +0.29(+9.35%) |
Apr 01, 2020 | 3.000 | 3.100 | 2.950 | 3.100 | 3,400 | -0.02(-0.78%) |
Mar 31, 2020 | 3.124 | 3.124 | 3.124 | 3.124 | 440 | +0.12(+4.14%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.000 | 3.000 | 713 | +0.05(+1.69%) |
Mar 27, 2020 | 2.870 | 3.000 | 2.870 | 2.950 | 2,000 | -0.18(-5.68%) |
Mar 26, 2020 | 3.220 | 3.300 | 3.060 | 3.128 | 3,057 | +0.19(+6.38%) |
Mar 25, 2020 | 2.834 | 2.940 | 2.810 | 2.940 | 1,386 | +0.03(+1.00%) |
Mar 24, 2020 | 3.000 | 3.000 | 2.911 | 2.911 | 716 | -0.05(-1.66%) |
Mar 23, 2020 | 3.180 | 3.180 | 2.960 | 2.960 | 1,392 | -0.16(-5.22%) |
Mar 20, 2020 | 3.134 | 3.134 | 3.120 | 3.123 | 2,100 | -0.08(-2.41%) |
Mar 19, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 1,183 | +0.00(+0.00%) |
Mar 18, 2020 | 3.120 | 3.200 | 3.120 | 3.200 | 1,113 | +0.08(+2.56%) |
Mar 17, 2020 | 3.120 | 3.120 | 3.120 | 204 | +0.00(+0.00%) | |
Mar 16, 2020 | 3.350 | 3.350 | 3.120 | 3.120 | 2,542 | -0.10(-3.17%) |
Mar 13, 2020 | 3.222 | 3.222 | 3.222 | 3.222 | 100 | -0.13(-3.96%) |
Mar 12, 2020 | 3.300 | 3.355 | 3.300 | 3.355 | 4,250 | +0.06(+1.67%) |
Mar 11, 2020 | 3.400 | 3.493 | 3.210 | 3.300 | 3,957 | -0.17(-4.76%) |
Mar 10, 2020 | 3.465 | 3.465 | 3.300 | 3.465 | 4,056 | +0.08(+2.50%) |
Mar 09, 2020 | 3.495 | 3.495 | 3.381 | 3.381 | 1,682 | -0.02(-0.57%) |
Mar 06, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.08(-2.30%) |
Mar 05, 2020 | 3.330 | 3.560 | 3.330 | 3.480 | 821 | -0.17(-4.66%) |
Mar 04, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 1,280 | +0.10(+2.82%) |
Mar 03, 2020 | 3.668 | 3.668 | 3.550 | 3.550 | 1,800 | +0.04(+1.23%) |
Mar 02, 2020 | 3.640 | 3.640 | 3.500 | 3.507 | 1,075 | +0.05(+1.36%) |
Feb 28, 2020 | 3.880 | 4.000 | 3.460 | 3.460 | 11,200 | -0.42(-10.84%) |
Feb 27, 2020 | 3.700 | 3.990 | 3.700 | 3.881 | 16,080 | +0.16(+4.32%) |
Feb 26, 2020 | 3.600 | 3.790 | 3.600 | 3.720 | 8,732 | +0.17(+4.79%) |
Feb 25, 2020 | 3.830 | 3.890 | 3.400 | 3.550 | 77,298 | -0.08(-2.07%) |
Feb 24, 2020 | 4.536 | 5.200 | 3.550 | 3.625 | 117,810 | -1.64(-31.21%) |
Feb 21, 2020 | 6.240 | 8.880 | 4.898 | 5.270 | 942,600 | -0.73(-12.17%) |
Feb 20, 2020 | 4.230 | 6.280 | 4.230 | 6.000 | 83,524 | +1.90(+46.39%) |
Feb 19, 2020 | 4.099 | 4.099 | 4.099 | 66 | +0.00(+0.00%) | |
Feb 18, 2020 | 4.099 | 4.099 | 4.099 | 531 | +0.00(+0.00%) | |
Feb 14, 2020 | 4.099 | 4.099 | 4.099 | 126 | +0.00(+0.00%) | |
Feb 13, 2020 | 4.099 | 4.099 | 4.099 | 2 | +0.00(+0.00%) | |
Feb 12, 2020 | 4.100 | 4.100 | 3.810 | 4.099 | 364 | -0.08(-1.96%) |
Feb 11, 2020 | 4.180 | 4.180 | 4.180 | 4.180 | 131 | +0.09(+2.21%) |
Feb 10, 2020 | 4.000 | 4.090 | 4.000 | 4.090 | 1,002 | +0.09(+2.25%) |
Feb 07, 2020 | 4.000 | 4.000 | 4.000 | 6 | +0.00(+0.00%) | |
Feb 06, 2020 | 3.880 | 4.000 | 3.880 | 4.000 | 574 | -0.28(-6.54%) |
Feb 05, 2020 | 4.280 | 4.280 | 4.280 | 8 | +0.00(+0.00%) | |
Feb 04, 2020 | 4.280 | 4.280 | 4.280 | 8 | +0.00(+0.00%) | |
Feb 03, 2020 | 3.890 | 4.280 | 3.890 | 4.280 | 364 | +0.41(+10.61%) |
Jan 31, 2020 | 3.925 | 3.925 | 3.850 | 3.869 | 1,000 | +0.16(+4.29%) |
Jan 30, 2020 | 3.710 | 3.710 | 3.710 | 33 | +0.00(+0.00%) | |
Jan 29, 2020 | 3.710 | 3.710 | 3.710 | 2 | +0.00(+0.00%) | |
Jan 28, 2020 | 3.710 | 3.710 | 3.710 | 2 | +0.00(+0.00%) | |
Jan 27, 2020 | 3.710 | 3.710 | 3.710 | 97 | +0.00(+0.00%) | |
Jan 24, 2020 | 3.710 | 3.710 | 3.710 | 72 | +0.00(+0.00%) | |
Jan 23, 2020 | 3.750 | 3.760 | 3.710 | 3.710 | 535 | -0.29(-7.25%) |
Jan 22, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 151 | +0.29(+7.82%) |
Jan 21, 2020 | 3.710 | 3.710 | 3.710 | 11 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.990 | 3.990 | 3.710 | 3.710 | 500 | +0.00(+0.00%) |
Jan 16, 2020 | 3.850 | 3.880 | 3.500 | 3.710 | 9,647 | -0.49(-11.67%) |
Jan 15, 2020 | 4.200 | 4.200 | 4.200 | 7 | +0.00(+0.00%) | |
Jan 14, 2020 | 4.194 | 4.206 | 4.194 | 4.200 | 1,784 | +0.06(+1.45%) |
Jan 13, 2020 | 4.140 | 4.140 | 4.140 | 4.140 | 280 | -0.16(-3.63%) |
Jan 10, 2020 | 4.100 | 4.470 | 4.100 | 4.296 | 1,400 | +0.21(+5.03%) |
Jan 09, 2020 | 3.900 | 6.620 | 3.890 | 4.090 | 183,902 | +0.19(+4.88%) |
Jan 08, 2020 | 3.259 | 4.750 | 3.259 | 3.900 | 19,393 | +0.02(+0.52%) |
Jan 07, 2020 | 3.880 | 3.880 | 3.880 | 38 | +0.00(+0.00%) | |
Jan 06, 2020 | 3.900 | 3.900 | 3.880 | 1,126 | -0.02(-0.51%) | |
Jan 03, 2020 | 3.950 | 3.950 | 3.900 | 3.900 | 200 | -0.07(-1.76%) |
Jan 02, 2020 | 3.600 | 3.970 | 3.600 | 3.970 | 3,704 | +0.38(+10.65%) |
Dec 31, 2019 | 3.520 | 3.588 | 3.520 | 3.588 | 300 | +0.15(+4.23%) |
Dec 30, 2019 | 3.810 | 3.819 | 3.442 | 3.442 | 1,671 | -0.56(-13.94%) |
Dec 27, 2019 | 2.760 | 4.300 | 2.760 | 4.000 | 9,700 | +0.91(+29.45%) |
Dec 26, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 176 | -0.36(-10.52%) |
Dec 24, 2019 | 3.453 | 3.453 | 3.453 | 83 | +0.00(+0.00%) | |
Dec 23, 2019 | 3.500 | 3.740 | 3.011 | 3.453 | 1,739 | -0.29(-7.67%) |
Dec 20, 2019 | 3.730 | 3.740 | 3.660 | 3.740 | 3,700 | +0.05(+1.36%) |
Dec 19, 2019 | 3.720 | 3.720 | 3.660 | 3.690 | 5,050 | -0.04(-1.08%) |
Dec 18, 2019 | 3.360 | 3.730 | 3.130 | 3.730 | 10,575 | +1.08(+41.00%) |
Dec 17, 2019 | 2.640 | 2.645 | 2.640 | 2.645 | 400 | -0.37(-12.20%) |
Dec 16, 2019 | 2.970 | 3.013 | 2.970 | 3.013 | 1,010 | -0.12(-3.98%) |
Dec 13, 2019 | 3.360 | 3.360 | 3.020 | 3.138 | 1,300 | +0.29(+10.11%) |
Dec 12, 2019 | 2.850 | 2.850 | 2.850 | 1 | +0.00(+0.00%) | |
Dec 11, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 522 | -0.15(-4.97%) |
Dec 10, 2019 | 2.999 | 2.999 | 2.999 | 25 | +0.00(+0.00%) | |
Dec 09, 2019 | 2.999 | 2.999 | 2.999 | 2.999 | 257 | -0.00(-0.03%) |
Dec 06, 2019 | 3.200 | 3.203 | 3.000 | 3.000 | 2,300 | -0.21(-6.54%) |
Dec 05, 2019 | 3.210 | 3.210 | 3.210 | 14 | +0.00(+0.00%) | |
Dec 04, 2019 | 3.380 | 3.380 | 3.210 | 3.210 | 5,931 | -0.17(-5.03%) |
Dec 03, 2019 | 3.200 | 3.380 | 3.200 | 3.380 | 2,239 | +0.18(+5.62%) |
Nov 29, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.27%) | |
Nov 27, 2019 | 3.241 | 3.241 | 3.241 | 3.241 | 300 | +0.04(+1.29%) |
Nov 26, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 1,025 | -0.04(-1.23%) |
Nov 25, 2019 | 3.240 | 3.240 | 3.240 | 10 | +0.00(+0.00%) | |
Nov 22, 2019 | 3.220 | 3.240 | 3.220 | 3.240 | 800 | -0.16(-4.71%) |
Nov 20, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 3.424 | 3.424 | 3.400 | 3.400 | 602 | -0.05(-1.45%) |
Nov 18, 2019 | 3.450 | 3.450 | 3.450 | 2 | +0.00(+0.00%) | |
Nov 15, 2019 | 3.450 | 3.450 | 3.450 | 11 | +0.00(+0.00%) | |
Nov 14, 2019 | 3.453 | 3.453 | 3.450 | 3.450 | 605 | +0.14(+4.23%) |
Nov 13, 2019 | 3.310 | 3.310 | 3.310 | 6 | +0.00(+0.00%) | |
Nov 12, 2019 | 3.310 | 3.310 | 3.310 | 1 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.310 | 3.310 | 3.310 | 0 | -0.05(-1.49%) | |
Nov 07, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 108 | -0.04(-1.18%) |
Nov 06, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.00(+0.00%) |
Nov 05, 2019 | 3.420 | 3.497 | 3.400 | 3.400 | 1,181 | -0.20(-5.56%) |
Nov 04, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 101 | +0.00(+0.14%) |
Nov 01, 2019 | 3.595 | 3.595 | 3.595 | 36 | +0.00(+0.00%) | |
Oct 31, 2019 | 3.595 | 3.595 | 3.595 | 245 | +0.00(+0.00%) | |
Oct 30, 2019 | 3.595 | 3.595 | 3.595 | 10 | +0.00(+0.00%) | |
Oct 29, 2019 | 3.595 | 3.595 | 3.595 | 3.595 | 241 | +0.33(+9.94%) |
Oct 28, 2019 | 3.761 | 3.761 | 3.270 | 3.270 | 2,877 | -0.26(-7.32%) |
Oct 25, 2019 | 3.528 | 3.528 | 3.528 | 3.528 | 200 | +0.20(+5.96%) |
Oct 23, 2019 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 3.330 | 3.330 | 3.330 | 78 | +0.00(+0.00%) | |
Oct 21, 2019 | 3.330 | 3.330 | 3.330 | 20 | +0.00(+0.00%) | |
Oct 18, 2019 | 3.330 | 3.330 | 3.330 | 3.330 | 1,000 | -0.30(-8.27%) |
Oct 17, 2019 | 3.300 | 3.630 | 3.300 | 3.630 | 916 | +0.29(+8.82%) |
Oct 16, 2019 | 3.336 | 3.336 | 3.336 | 3.336 | 260 | -0.29(-8.08%) |
Oct 15, 2019 | 3.629 | 3.629 | 3.629 | 10 | +0.00(+0.00%) | |
Oct 14, 2019 | 3.629 | 3.629 | 3.629 | 1 | +0.00(+0.00%) | |
Oct 11, 2019 | 3.629 | 3.629 | 3.629 | 159 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.629 | 3.629 | 3.629 | 61 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.680 | 3.750 | 3.628 | 3.629 | 1,312 | +0.39(+12.09%) |
Oct 08, 2019 | 3.238 | 3.238 | 3.238 | 26 | +0.00(+0.00%) | |
Oct 07, 2019 | 3.238 | 3.238 | 3.238 | 102 | +0.00(+0.00%) | |
Oct 04, 2019 | 3.238 | 3.238 | 3.238 | 3.238 | 400 | -0.49(-13.20%) |
Oct 03, 2019 | 3.730 | 3.730 | 3.730 | 3.730 | 208 | +0.50(+15.48%) |
Oct 02, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 181 | +0.03(+0.94%) |
Oct 01, 2019 | 3.200 | 3.200 | 3.200 | 218 | +0.00(+0.00%) | |
Sep 30, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 557 | -0.30(-8.63%) |
Sep 27, 2019 | 3.350 | 3.502 | 3.210 | 3.502 | 2,000 | +0.15(+4.54%) |
Sep 26, 2019 | 3.200 | 3.423 | 3.199 | 3.350 | 2,968 | -0.12(-3.46%) |
Sep 25, 2019 | 3.370 | 3.470 | 3.210 | 3.470 | 2,667 | +0.00(+0.00%) |
Sep 24, 2019 | 3.568 | 3.568 | 3.470 | 3.470 | 850 | -0.05(-1.42%) |
Sep 23, 2019 | 3.480 | 3.520 | 3.480 | 3.520 | 2,563 | -0.08(-2.22%) |
Sep 20, 2019 | 3.500 | 3.600 | 3.360 | 3.600 | 16,400 | +0.03(+0.84%) |
Sep 19, 2019 | 3.568 | 3.650 | 3.272 | 3.570 | 9,688 | -0.24(-6.30%) |
Sep 18, 2019 | 3.810 | 3.810 | 3.810 | 3.810 | 602 | -0.09(-2.31%) |
Sep 17, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 832 | -0.10(-2.50%) |
Sep 16, 2019 | 3.840 | 4.000 | 3.840 | 4.000 | 1,477 | -0.15(-3.61%) |
Sep 13, 2019 | 3.877 | 4.150 | 3.877 | 4.150 | 600 | -0.03(-0.62%) |
Sep 11, 2019 | 4.176 | 4.176 | 4.176 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 4.176 | 4.176 | 4.176 | 58 | +0.00(+0.00%) | |
Sep 09, 2019 | 4.176 | 4.176 | 4.176 | 78 | +0.00(+0.00%) | |
Sep 06, 2019 | 4.176 | 4.176 | 4.176 | 4.176 | 100 | -0.12(-2.88%) |
Sep 05, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 106 | -0.10(-2.18%) |
Sep 04, 2019 | 4.354 | 4.399 | 4.354 | 4.396 | 1,333 | +0.40(+9.89%) |
Sep 03, 2019 | 4.210 | 4.329 | 4.000 | 4.000 | 14,041 | -0.29(-6.76%) |
Aug 30, 2019 | 4.300 | 4.302 | 4.290 | 4.290 | 800 | -0.03(-0.76%) |
Aug 29, 2019 | 4.323 | 4.323 | 4.323 | 4.323 | 1,041 | -0.18(-3.93%) |
Aug 28, 2019 | 4.830 | 4.830 | 4.500 | 4.500 | 242 | -0.33(-6.83%) |
Aug 27, 2019 | 4.820 | 4.830 | 4.820 | 4.830 | 300 | +0.23(+5.00%) |
Aug 26, 2019 | 4.603 | 4.603 | 4.600 | 4.600 | 400 | +0.28(+6.48%) |
Aug 23, 2019 | 4.370 | 4.370 | 4.320 | 4.320 | 400 | +0.01(+0.23%) |
Aug 22, 2019 | 4.310 | 4.310 | 4.310 | 51 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.370 | 4.370 | 4.310 | 4.310 | 513 | -0.28(-6.10%) |
Aug 20, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 204 | -0.03(-0.65%) |
Aug 19, 2019 | 4.620 | 4.620 | 4.620 | 8 | +0.00(+0.00%) | |
Aug 16, 2019 | 4.620 | 4.620 | 4.620 | 12 | +0.00(+0.00%) | |
Aug 15, 2019 | 4.620 | 4.620 | 4.620 | 94 | +0.00(+0.00%) | |
Aug 14, 2019 | 4.630 | 4.630 | 4.620 | 4.620 | 352 | +0.31(+7.19%) |
Aug 13, 2019 | 4.310 | 4.310 | 4.310 | 71 | +0.00(+0.00%) | |
Aug 09, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.34(-7.31%) | |
Aug 08, 2019 | 4.650 | 4.650 | 4.650 | 1 | +0.00(+0.00%) | |
Aug 07, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 188 | -0.04(-0.85%) |
Aug 06, 2019 | 4.680 | 4.690 | 4.680 | 4.690 | 383 | -0.01(-0.21%) |
Aug 05, 2019 | 4.700 | 4.700 | 4.700 | 98 | +0.00(+0.00%) | |
Aug 02, 2019 | 4.670 | 4.930 | 4.520 | 4.700 | 5,600 | +0.17(+3.75%) |
Aug 01, 2019 | 4.530 | 4.690 | 4.530 | 4.530 | 799 | +0.00(+0.00%) |
Jul 31, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 385 | -0.01(-0.22%) |
Jul 30, 2019 | 4.540 | 4.540 | 4.540 | 152 | +0.00(+0.00%) | |
Jul 29, 2019 | 4.540 | 4.540 | 4.540 | 4.540 | 415 | -0.10(-2.16%) |
Jul 26, 2019 | 4.671 | 4.671 | 4.530 | 4.640 | 700 | -0.08(-1.69%) |
Jul 25, 2019 | 4.750 | 4.750 | 4.720 | 4.720 | 255 | +0.19(+4.19%) |
Jul 24, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 148 | +0.07(+1.57%) |
Jul 23, 2019 | 4.460 | 4.460 | 4.460 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.460 | 4.460 | 4.460 | 167 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.460 | 4.460 | 4.460 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 4.460 | 4.460 | 4.460 | 5 | +0.00(+0.00%) | |
Jul 17, 2019 | 4.460 | 4.460 | 4.460 | 410 | +0.00(+0.00%) | |
Jul 16, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 257 | +0.09(+2.06%) |
Jul 15, 2019 | 4.370 | 4.370 | 4.370 | 59 | +0.00(+0.00%) | |
Jul 12, 2019 | 4.500 | 4.500 | 4.370 | 4.370 | 400 | -0.14(-3.10%) |
Jul 11, 2019 | 4.489 | 4.510 | 4.489 | 4.510 | 6,262 | +0.01(+0.22%) |
Jul 10, 2019 | 4.670 | 4.672 | 4.500 | 4.500 | 8,050 | -0.10(-2.17%) |
Jul 09, 2019 | 4.600 | 4.600 | 4.600 | 4 | +0.00(+0.00%) | |
Jul 08, 2019 | 4.600 | 4.600 | 4.600 | 69 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.500 | 4.615 | 4.478 | 4.600 | 6,200 | +0.10(+2.22%) |
Jul 03, 2019 | 4.500 | 4.500 | 4.500 | 110 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.540 | 4.620 | 4.231 | 4.500 | 1,971 | -0.02(-0.44%) |
Jul 01, 2019 | 4.570 | 4.570 | 4.520 | 4.520 | 927 | -0.23(-4.79%) |
Jun 28, 2019 | 4.748 | 4.748 | 4.748 | 18 | +0.00(+0.00%) | |
Jun 26, 2019 | 4.748 | 4.748 | 4.748 | 0 | +0.08(+1.66%) | |
Jun 25, 2019 | 4.725 | 4.725 | 4.580 | 4.670 | 10,513 | +0.03(+0.64%) |
Jun 24, 2019 | 4.600 | 4.750 | 4.600 | 4.640 | 4,075 | -0.12(-2.52%) |
Jun 21, 2019 | 4.760 | 4.760 | 4.760 | 50 | +0.00(+0.00%) | |
Jun 20, 2019 | 4.760 | 4.760 | 4.760 | 1 | +0.00(+0.00%) | |
Jun 19, 2019 | 4.760 | 4.760 | 4.760 | 140 | +0.00(+0.00%) | |
Jun 18, 2019 | 4.720 | 4.760 | 4.720 | 4.760 | 203 | -0.11(-2.16%) |
Jun 17, 2019 | 4.654 | 4.865 | 4.654 | 4.865 | 9,107 | -0.04(-0.71%) |
Jun 14, 2019 | 4.900 | 4.900 | 4.900 | 4 | +0.00(+0.00%) | |
Jun 13, 2019 | 4.700 | 4.900 | 4.630 | 4.900 | 6,627 | +0.10(+2.00%) |
Jun 12, 2019 | 4.804 | 4.804 | 4.804 | 37 | +0.00(+0.00%) | |
Jun 11, 2019 | 4.900 | 4.900 | 4.804 | 4.804 | 1,878 | -0.10(-1.96%) |
Jun 10, 2019 | 4.900 | 4.900 | 4.900 | 87 | +0.00(+0.00%) | |
Jun 07, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.00(-0.00%) |
Jun 05, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.08(+1.58%) | |
Jun 04, 2019 | 4.830 | 4.830 | 4.810 | 4.824 | 2,121 | -0.03(-0.54%) |