Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.40 | 14.98 | 14.40 | 14.95 | 6,494 | +0.55(+3.82%) |
Jun 29, 2020 | 13.70 | 14.67 | 13.70 | 14.40 | 22,301 | +0.26(+1.84%) |
Jun 26, 2020 | 14.27 | 14.57 | 13.69 | 14.14 | 3,300 | -0.58(-3.94%) |
Jun 25, 2020 | 14.27 | 14.72 | 14.27 | 14.72 | 6,866 | +0.52(+3.66%) |
Jun 24, 2020 | 14.65 | 14.65 | 14.20 | 14.20 | 10,635 | -0.28(-1.90%) |
Jun 23, 2020 | 14.27 | 14.47 | 14.27 | 14.47 | 2,686 | +0.28(+1.94%) |
Jun 22, 2020 | 14.58 | 14.58 | 13.69 | 14.20 | 9,428 | -0.20(-1.39%) |
Jun 19, 2020 | 13.58 | 14.70 | 13.58 | 14.40 | 13,900 | +0.35(+2.49%) |
Jun 18, 2020 | 14.45 | 14.45 | 13.03 | 14.05 | 86,277 | -0.69(-4.68%) |
Jun 17, 2020 | 14.51 | 15.41 | 14.33 | 14.74 | 23,577 | -0.03(-0.20%) |
Jun 16, 2020 | 15.47 | 15.47 | 14.75 | 14.77 | 12,355 | +0.27(+1.86%) |
Jun 15, 2020 | 16.00 | 16.00 | 13.99 | 14.50 | 80,633 | -2.10(-12.65%) |
Jun 12, 2020 | 15.00 | 17.00 | 15.00 | 16.60 | 50,000 | +0.72(+4.53%) |
Jun 11, 2020 | 16.75 | 17.07 | 15.28 | 15.88 | 31,373 | -0.86(-5.14%) |
Jun 10, 2020 | 16.14 | 17.03 | 16.14 | 16.74 | 23,541 | +0.65(+4.04%) |
Jun 09, 2020 | 15.97 | 16.10 | 15.73 | 16.09 | 12,874 | +0.36(+2.29%) |
Jun 08, 2020 | 15.52 | 15.73 | 15.21 | 15.73 | 4,922 | +0.47(+3.08%) |
Jun 05, 2020 | 15.99 | 15.99 | 15.19 | 15.26 | 8,000 | +0.91(+6.34%) |
Jun 04, 2020 | 14.33 | 14.80 | 14.10 | 14.35 | 13,636 | +0.54(+3.88%) |
Jun 03, 2020 | 13.70 | 14.25 | 13.40 | 13.81 | 28,178 | -0.14(-0.97%) |
Jun 02, 2020 | 14.25 | 14.25 | 13.87 | 13.95 | 18,656 | -0.19(-1.31%) |
Jun 01, 2020 | 14.20 | 14.25 | 13.75 | 14.13 | 35,683 | +2.13(+17.79%) |
May 29, 2020 | 11.90 | 12.93 | 11.90 | 12.00 | 10,700 | +0.20(+1.65%) |
May 28, 2020 | 11.94 | 11.94 | 11.80 | 11.80 | 15,894 | +0.21(+1.86%) |
May 27, 2020 | 11.57 | 11.76 | 11.26 | 11.59 | 144,881 | +0.93(+8.72%) |
May 26, 2020 | 10.42 | 10.73 | 10.42 | 10.66 | 97,488 | +0.03(+0.28%) |
May 22, 2020 | 10.50 | 10.73 | 10.50 | 10.63 | 24,300 | -0.02(-0.19%) |
May 21, 2020 | 10.15 | 10.72 | 10.05 | 10.65 | 40,552 | +0.55(+5.45%) |
May 20, 2020 | 10.00 | 10.11 | 9.800 | 10.10 | 7,885 | +0.23(+2.33%) |
May 19, 2020 | 9.754 | 9.890 | 9.680 | 9.870 | 19,086 | +0.12(+1.23%) |
May 18, 2020 | 9.600 | 9.790 | 9.520 | 9.750 | 27,451 | +0.15(+1.56%) |
May 15, 2020 | 9.910 | 10.10 | 9.600 | 9.600 | 40,400 | -0.65(-6.34%) |
May 14, 2020 | 8.800 | 10.35 | 8.800 | 10.25 | 89,670 | +1.42(+16.08%) |
May 13, 2020 | 8.690 | 9.000 | 8.400 | 8.830 | 54,222 | +1.52(+20.79%) |
May 12, 2020 | 6.980 | 7.590 | 6.890 | 7.310 | 31,296 | +0.66(+9.92%) |
May 11, 2020 | 6.860 | 6.860 | 6.650 | 6.650 | 3,797 | +0.04(+0.61%) |
May 08, 2020 | 6.400 | 6.775 | 6.400 | 6.610 | 4,300 | +0.21(+3.28%) |
May 07, 2020 | 6.390 | 6.401 | 6.390 | 6.400 | 2,345 | +0.00(+0.00%) |
May 06, 2020 | 6.650 | 6.650 | 6.390 | 6.400 | 2,374 | -0.19(-2.88%) |
May 05, 2020 | 6.470 | 6.860 | 6.470 | 6.590 | 11,316 | -0.11(-1.64%) |
May 04, 2020 | 6.670 | 6.840 | 6.610 | 6.700 | 4,209 | +0.13(+2.06%) |
May 01, 2020 | 6.670 | 6.670 | 6.490 | 6.565 | 3,200 | -0.09(-1.43%) |
Apr 30, 2020 | 7.090 | 7.090 | 6.660 | 6.660 | 1,329 | -0.13(-1.99%) |
Apr 29, 2020 | 6.900 | 6.900 | 6.600 | 6.795 | 6,423 | +0.31(+4.86%) |
Apr 28, 2020 | 6.700 | 6.860 | 6.480 | 6.480 | 8,978 | -0.27(-4.00%) |
Apr 27, 2020 | 6.690 | 6.811 | 6.680 | 6.750 | 11,832 | +0.07(+1.03%) |
Apr 24, 2020 | 6.450 | 6.800 | 6.220 | 6.681 | 10,800 | +0.26(+4.07%) |
Apr 23, 2020 | 6.010 | 6.450 | 6.010 | 6.420 | 20,094 | +0.17(+2.72%) |
Apr 22, 2020 | 6.200 | 6.300 | 6.190 | 6.250 | 6,724 | +0.20(+3.31%) |
Apr 21, 2020 | 6.550 | 6.550 | 6.000 | 6.050 | 15,957 | -0.15(-2.42%) |
Apr 20, 2020 | 6.250 | 6.250 | 6.150 | 6.200 | 7,582 | -0.05(-0.80%) |
Apr 17, 2020 | 6.200 | 6.390 | 6.200 | 6.250 | 49,600 | +0.23(+3.82%) |
Apr 16, 2020 | 6.090 | 6.140 | 6.020 | 6.020 | 7,258 | -0.03(-0.42%) |
Apr 15, 2020 | 6.150 | 6.150 | 5.860 | 6.045 | 6,065 | -0.09(-1.54%) |
Apr 14, 2020 | 6.400 | 6.400 | 5.960 | 6.140 | 14,494 | +0.24(+4.07%) |
Apr 13, 2020 | 5.700 | 6.250 | 5.700 | 5.900 | 13,310 | +0.06(+0.97%) |
Apr 09, 2020 | 5.650 | 6.000 | 5.650 | 5.843 | 5,700 | -0.10(-1.69%) |
Apr 08, 2020 | 5.990 | 5.990 | 5.700 | 5.944 | 2,871 | -0.04(-0.60%) |
Apr 07, 2020 | 5.900 | 6.070 | 5.860 | 5.980 | 7,903 | +0.13(+2.22%) |
Apr 06, 2020 | 5.772 | 5.850 | 5.700 | 5.850 | 5,204 | +0.15(+2.63%) |
Apr 03, 2020 | 5.684 | 5.780 | 5.660 | 5.700 | 4,400 | -0.10(-1.72%) |
Apr 02, 2020 | 5.650 | 5.800 | 5.650 | 5.800 | 7,296 | +0.14(+2.47%) |
Apr 01, 2020 | 6.040 | 6.040 | 5.650 | 5.660 | 8,364 | -0.19(-3.24%) |
Mar 31, 2020 | 5.810 | 5.990 | 5.810 | 5.849 | 3,689 | -0.05(-0.86%) |
Mar 30, 2020 | 5.850 | 6.049 | 5.750 | 5.900 | 23,636 | +0.05(+0.85%) |
Mar 27, 2020 | 5.835 | 5.970 | 5.835 | 5.850 | 5,700 | -0.08(-1.35%) |
Mar 26, 2020 | 6.000 | 6.000 | 5.610 | 5.930 | 26,360 | +0.43(+7.82%) |
Mar 25, 2020 | 5.930 | 5.975 | 5.500 | 5.500 | 13,763 | +0.09(+1.66%) |
Mar 24, 2020 | 5.646 | 5.844 | 5.410 | 5.410 | 11,006 | -0.20(-3.57%) |
Mar 23, 2020 | 5.700 | 6.150 | 5.425 | 5.610 | 10,554 | +0.04(+0.73%) |
Mar 20, 2020 | 6.040 | 6.040 | 5.550 | 5.569 | 21,300 | +0.05(+0.90%) |
Mar 19, 2020 | 5.110 | 5.520 | 5.010 | 5.520 | 12,215 | +0.21(+3.95%) |
Mar 18, 2020 | 5.580 | 5.580 | 5.100 | 5.310 | 6,152 | -0.27(-4.84%) |
Mar 17, 2020 | 5.568 | 5.820 | 5.270 | 5.580 | 24,570 | +0.18(+3.33%) |
Mar 16, 2020 | 5.560 | 5.730 | 5.160 | 5.400 | 17,007 | -0.23(-4.09%) |
Mar 13, 2020 | 5.772 | 5.800 | 5.470 | 5.630 | 19,200 | -0.01(-0.10%) |
Mar 12, 2020 | 5.750 | 5.975 | 5.520 | 5.636 | 6,626 | -0.34(-5.76%) |
Mar 11, 2020 | 6.050 | 6.100 | 5.910 | 5.980 | 6,447 | -0.01(-0.17%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.680 | 5.990 | 15,627 | -0.29(-4.56%) |
Mar 09, 2020 | 5.840 | 6.300 | 5.420 | 6.276 | 29,457 | +0.70(+12.47%) |
Mar 06, 2020 | 5.580 | 5.715 | 5.540 | 5.580 | 20,500 | +0.24(+4.49%) |
Mar 05, 2020 | 5.340 | 5.530 | 5.340 | 5.340 | 4,274 | -0.11(-2.02%) |
Mar 04, 2020 | 5.550 | 5.550 | 5.450 | 5.450 | 10,107 | +0.00(+0.00%) |
Mar 03, 2020 | 5.390 | 5.500 | 5.250 | 5.450 | 21,009 | +0.20(+3.81%) |
Mar 02, 2020 | 5.500 | 5.500 | 5.250 | 5.250 | 23,363 | -0.30(-5.40%) |
Feb 28, 2020 | 5.240 | 5.550 | 5.240 | 5.550 | 34,800 | +0.08(+1.46%) |
Feb 27, 2020 | 5.510 | 5.610 | 5.330 | 5.470 | 13,360 | -0.03(-0.55%) |
Feb 26, 2020 | 5.520 | 5.520 | 5.240 | 5.500 | 10,488 | +0.02(+0.36%) |
Feb 25, 2020 | 5.277 | 5.480 | 5.270 | 5.480 | 43,352 | +0.27(+5.25%) |
Feb 24, 2020 | 5.110 | 5.280 | 4.940 | 5.207 | 50,472 | +0.27(+5.36%) |
Feb 21, 2020 | 5.050 | 5.050 | 4.930 | 4.941 | 800 | -0.11(-2.10%) |
Feb 20, 2020 | 5.000 | 5.100 | 4.910 | 5.048 | 6,270 | -0.05(-1.03%) |
Feb 19, 2020 | 5.330 | 5.330 | 5.100 | 5.100 | 6,447 | -0.50(-8.93%) |
Feb 18, 2020 | 5.580 | 5.600 | 5.330 | 5.600 | 17,631 | -0.01(-0.18%) |
Feb 14, 2020 | 5.645 | 5.690 | 5.610 | 5.610 | 1,400 | -0.03(-0.62%) |
Feb 13, 2020 | 5.770 | 5.770 | 5.600 | 5.645 | 6,477 | -0.00(-0.01%) |
Feb 12, 2020 | 5.620 | 5.690 | 5.550 | 5.646 | 2,890 | +0.10(+1.72%) |
Feb 11, 2020 | 5.400 | 5.690 | 5.400 | 5.550 | 8,798 | +0.08(+1.49%) |
Feb 10, 2020 | 5.680 | 5.680 | 5.400 | 5.468 | 3,544 | -0.14(-2.42%) |
Feb 07, 2020 | 5.420 | 5.604 | 5.420 | 5.604 | 400 | +0.18(+3.30%) |
Feb 06, 2020 | 5.300 | 5.555 | 5.300 | 5.425 | 5,323 | +0.02(+0.46%) |
Feb 05, 2020 | 5.410 | 5.520 | 5.400 | 5.400 | 3,029 | -0.29(-5.10%) |
Feb 04, 2020 | 5.600 | 5.690 | 5.510 | 5.690 | 12,630 | +0.10(+1.79%) |
Feb 03, 2020 | 5.540 | 5.590 | 5.540 | 5.590 | 6,186 | +0.03(+0.54%) |
Jan 31, 2020 | 5.720 | 5.720 | 5.540 | 5.560 | 8,400 | -0.16(-2.80%) |
Jan 30, 2020 | 5.885 | 5.910 | 5.720 | 5.720 | 4,800 | -0.14(-2.31%) |
Jan 29, 2020 | 5.800 | 5.910 | 5.800 | 5.855 | 18,917 | +0.06(+0.95%) |
Jan 28, 2020 | 5.790 | 5.900 | 5.680 | 5.800 | 13,056 | +0.38(+7.03%) |
Jan 27, 2020 | 5.510 | 5.510 | 5.380 | 5.419 | 31,323 | -0.08(-1.47%) |
Jan 24, 2020 | 5.500 | 5.500 | 5.400 | 5.500 | 13,000 | +0.10(+1.85%) |
Jan 23, 2020 | 5.410 | 5.410 | 5.330 | 5.400 | 5,284 | +0.15(+2.86%) |
Jan 22, 2020 | 5.200 | 5.330 | 5.200 | 5.250 | 25,836 | +0.29(+5.85%) |
Jan 21, 2020 | 4.890 | 4.980 | 4.850 | 4.960 | 29,689 | +0.28(+5.97%) |
Jan 17, 2020 | 4.680 | 4.681 | 4.570 | 4.681 | 2,400 | +0.00(+0.01%) |
Jan 16, 2020 | 4.590 | 4.750 | 4.550 | 4.680 | 7,252 | +0.15(+3.31%) |
Jan 15, 2020 | 4.580 | 4.630 | 4.530 | 4.530 | 17,603 | +0.12(+2.72%) |
Jan 14, 2020 | 4.501 | 4.501 | 4.410 | 4.410 | 1,914 | -0.14(-3.08%) |
Jan 13, 2020 | 4.470 | 4.640 | 4.450 | 4.550 | 16,924 | -0.09(-1.94%) |
Jan 10, 2020 | 4.640 | 4.640 | 4.450 | 4.640 | 9,000 | +0.24(+5.45%) |
Jan 09, 2020 | 4.350 | 4.610 | 4.350 | 4.400 | 6,102 | -0.11(-2.44%) |
Jan 08, 2020 | 4.620 | 4.620 | 4.420 | 4.510 | 997 | -0.08(-1.74%) |
Jan 07, 2020 | 4.505 | 4.590 | 4.505 | 4.590 | 1,320 | +0.00(+0.00%) |
Jan 06, 2020 | 4.515 | 4.590 | 4.410 | 4.590 | 3,689 | +0.09(+2.11%) |
Jan 03, 2020 | 4.476 | 4.495 | 4.430 | 4.495 | 2,500 | +0.00(+0.11%) |
Jan 02, 2020 | 4.490 | 4.490 | 4.490 | 4.490 | 522 | -0.08(-1.64%) |
Dec 31, 2019 | 4.565 | 4.565 | 4.565 | 107 | +0.00(+0.00%) | |
Dec 30, 2019 | 4.620 | 4.620 | 4.520 | 4.565 | 2,524 | +0.05(+1.00%) |
Dec 27, 2019 | 4.520 | 4.615 | 4.520 | 4.520 | 2,200 | +0.01(+0.22%) |
Dec 26, 2019 | 4.633 | 4.633 | 4.500 | 4.510 | 2,235 | -0.20(-4.25%) |
Dec 24, 2019 | 4.610 | 4.710 | 4.605 | 4.710 | 1,400 | +0.06(+1.29%) |
Dec 23, 2019 | 4.567 | 4.730 | 4.480 | 4.650 | 2,571 | +0.07(+1.42%) |
Dec 20, 2019 | 4.650 | 4.650 | 4.520 | 4.585 | 6,700 | -0.04(-0.97%) |
Dec 19, 2019 | 4.730 | 4.730 | 4.575 | 4.630 | 2,902 | +0.13(+2.89%) |
Dec 18, 2019 | 4.600 | 4.625 | 4.500 | 4.500 | 9,946 | +0.13(+2.97%) |
Dec 17, 2019 | 4.500 | 4.500 | 4.370 | 4.370 | 2,035 | +0.02(+0.46%) |
Dec 16, 2019 | 4.360 | 4.360 | 4.210 | 4.350 | 11,211 | +0.20(+4.82%) |
Dec 13, 2019 | 4.380 | 4.380 | 4.150 | 4.150 | 8,100 | -0.24(-5.47%) |
Dec 12, 2019 | 4.250 | 4.390 | 4.150 | 4.390 | 4,860 | +0.22(+5.28%) |
Dec 11, 2019 | 4.277 | 4.300 | 4.170 | 4.170 | 3,275 | -0.01(-0.24%) |
Dec 10, 2019 | 4.220 | 4.300 | 4.140 | 4.180 | 23,880 | -0.10(-2.34%) |
Dec 09, 2019 | 4.280 | 4.280 | 4.110 | 4.280 | 10,660 | -0.01(-0.15%) |
Dec 06, 2019 | 4.330 | 4.330 | 4.120 | 4.287 | 8,200 | -0.01(-0.20%) |
Dec 05, 2019 | 4.150 | 4.295 | 4.150 | 4.295 | 6,790 | +0.07(+1.69%) |
Dec 04, 2019 | 4.206 | 4.290 | 4.206 | 4.223 | 1,944 | +0.06(+1.53%) |
Dec 03, 2019 | 4.150 | 4.320 | 4.150 | 4.160 | 5,283 | -0.33(-7.35%) |
Dec 02, 2019 | 4.490 | 4.490 | 4.410 | 4.490 | 5,553 | +0.30(+7.16%) |
Nov 29, 2019 | 4.500 | 4.500 | 4.190 | 4.190 | 800 | -0.21(-4.77%) |
Nov 27, 2019 | 4.290 | 4.500 | 4.290 | 4.400 | 1,800 | -0.03(-0.76%) |
Nov 26, 2019 | 4.400 | 4.434 | 4.310 | 4.434 | 1,389 | -0.07(-1.48%) |
Nov 25, 2019 | 4.298 | 4.500 | 4.190 | 4.500 | 6,900 | +0.00(+0.11%) |
Nov 22, 2019 | 4.456 | 4.540 | 4.456 | 4.495 | 1,300 | -0.00(-0.11%) |
Nov 21, 2019 | 4.380 | 4.500 | 4.380 | 4.500 | 7,488 | +0.18(+4.17%) |
Nov 20, 2019 | 4.328 | 4.420 | 4.300 | 4.320 | 1,749 | -0.05(-1.14%) |
Nov 19, 2019 | 4.500 | 4.500 | 4.320 | 4.370 | 7,040 | -0.13(-2.89%) |
Nov 18, 2019 | 4.400 | 4.500 | 4.300 | 4.500 | 6,633 | +0.09(+2.08%) |
Nov 15, 2019 | 4.420 | 4.440 | 4.349 | 4.409 | 6,600 | -0.00(-0.03%) |
Nov 14, 2019 | 4.210 | 4.410 | 4.210 | 4.410 | 9,277 | +0.24(+5.76%) |
Nov 13, 2019 | 4.229 | 4.340 | 4.170 | 4.170 | 10,912 | -0.15(-3.53%) |
Nov 12, 2019 | 4.340 | 4.340 | 4.300 | 4.322 | 6,398 | +0.07(+1.71%) |
Nov 11, 2019 | 4.140 | 4.350 | 4.140 | 4.250 | 11,388 | -0.09(-2.07%) |
Nov 08, 2019 | 4.330 | 4.340 | 4.245 | 4.340 | 5,500 | +0.04(+0.93%) |
Nov 07, 2019 | 4.160 | 4.350 | 4.160 | 4.300 | 19,253 | +0.13(+3.06%) |
Nov 06, 2019 | 4.247 | 4.247 | 4.150 | 4.173 | 852 | -0.09(-2.05%) |
Nov 05, 2019 | 4.450 | 4.450 | 4.260 | 4.260 | 4,795 | -0.19(-4.27%) |
Nov 04, 2019 | 4.450 | 4.450 | 4.250 | 4.450 | 7,168 | +0.13(+3.01%) |
Nov 01, 2019 | 4.244 | 4.320 | 4.244 | 4.320 | 1,500 | +0.17(+4.10%) |
Oct 31, 2019 | 4.260 | 4.260 | 4.150 | 4.150 | 6,555 | -0.15(-3.49%) |
Oct 30, 2019 | 4.246 | 4.301 | 4.180 | 4.300 | 6,097 | +0.00(+0.00%) |
Oct 29, 2019 | 4.300 | 4.310 | 4.240 | 4.300 | 5,154 | -0.10(-2.27%) |
Oct 28, 2019 | 4.170 | 4.400 | 4.160 | 4.400 | 3,740 | +0.23(+5.52%) |
Oct 25, 2019 | 4.200 | 4.200 | 4.128 | 4.170 | 3,700 | +0.04(+0.97%) |
Oct 24, 2019 | 4.220 | 4.220 | 4.080 | 4.130 | 7,358 | -0.08(-1.97%) |
Oct 23, 2019 | 4.210 | 4.260 | 4.200 | 4.213 | 1,292 | -0.06(-1.33%) |
Oct 22, 2019 | 4.250 | 4.270 | 4.180 | 4.270 | 4,584 | +0.03(+0.71%) |
Oct 21, 2019 | 4.300 | 4.300 | 4.080 | 4.240 | 9,044 | +0.00(+0.00%) |
Oct 18, 2019 | 4.139 | 4.250 | 4.139 | 4.240 | 13,800 | +0.08(+1.80%) |
Oct 17, 2019 | 4.200 | 4.220 | 4.160 | 4.165 | 2,804 | +0.00(+0.12%) |
Oct 16, 2019 | 4.270 | 4.270 | 4.160 | 4.160 | 2,077 | +0.05(+1.11%) |
Oct 15, 2019 | 4.180 | 4.180 | 4.090 | 4.114 | 7,461 | -0.11(-2.50%) |
Oct 14, 2019 | 4.150 | 4.235 | 4.150 | 4.220 | 5,903 | -0.02(-0.35%) |
Oct 11, 2019 | 4.210 | 4.250 | 4.100 | 4.235 | 10,500 | +0.03(+0.59%) |
Oct 10, 2019 | 4.300 | 4.310 | 4.100 | 4.210 | 7,546 | -0.09(-2.09%) |
Oct 09, 2019 | 4.390 | 4.420 | 4.235 | 4.300 | 8,356 | -0.06(-1.26%) |
Oct 08, 2019 | 4.450 | 4.650 | 4.250 | 4.355 | 38,582 | -0.18(-4.07%) |
Oct 07, 2019 | 4.650 | 4.650 | 4.400 | 4.540 | 16,791 | -0.04(-0.98%) |
Oct 04, 2019 | 4.520 | 4.590 | 4.450 | 4.585 | 19,200 | +0.13(+3.03%) |
Oct 03, 2019 | 4.690 | 4.690 | 4.400 | 4.450 | 107,275 | -0.15(-3.26%) |
Oct 02, 2019 | 4.720 | 4.720 | 4.400 | 4.600 | 70,800 | -0.04(-0.97%) |
Oct 01, 2019 | 4.640 | 4.740 | 4.450 | 4.645 | 85,050 | -0.05(-1.00%) |
Sep 30, 2019 | 4.740 | 4.740 | 4.350 | 4.692 | 16,497 | -0.07(-1.43%) |
Sep 27, 2019 | 4.760 | 4.760 | 4.760 | 4.760 | 1,000 | +0.20(+4.39%) |
Sep 26, 2019 | 4.560 | 4.560 | 4.560 | 4.560 | 304 | +0.01(+0.22%) |
Sep 25, 2019 | 4.720 | 4.720 | 4.550 | 4.550 | 1,884 | -0.15(-3.19%) |
Sep 24, 2019 | 4.580 | 4.700 | 4.580 | 4.700 | 710 | +0.07(+1.51%) |
Sep 23, 2019 | 4.553 | 4.630 | 4.553 | 4.630 | 5,374 | -0.04(-0.86%) |
Sep 20, 2019 | 4.700 | 4.740 | 4.580 | 4.670 | 2,400 | +0.06(+1.30%) |
Sep 19, 2019 | 4.610 | 4.610 | 4.572 | 4.610 | 9,995 | -0.24(-4.95%) |
Sep 18, 2019 | 4.650 | 4.850 | 4.575 | 4.850 | 5,756 | +0.08(+1.68%) |
Sep 17, 2019 | 4.770 | 4.770 | 4.770 | 60 | +0.00(+0.00%) | |
Sep 16, 2019 | 4.770 | 4.770 | 4.770 | 1 | +0.00(+0.00%) | |
Sep 13, 2019 | 5.000 | 5.000 | 4.770 | 4.770 | 1,000 | +0.05(+1.06%) |
Sep 12, 2019 | 4.640 | 4.720 | 4.640 | 4.720 | 2,081 | +0.03(+0.64%) |
Sep 11, 2019 | 4.570 | 4.690 | 4.570 | 4.690 | 1,299 | +0.12(+2.63%) |
Sep 10, 2019 | 4.620 | 4.620 | 4.570 | 4.570 | 408 | +0.01(+0.22%) |
Sep 09, 2019 | 4.560 | 4.560 | 4.560 | 4.560 | 357 | -0.09(-1.94%) |
Sep 06, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 600 | +0.25(+5.68%) |
Sep 05, 2019 | 4.520 | 4.520 | 4.400 | 4.400 | 633 | -0.15(-3.30%) |
Sep 04, 2019 | 4.630 | 4.630 | 4.396 | 4.550 | 2,531 | +0.00(+0.00%) |
Sep 03, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 133 | +0.33(+7.82%) |
Aug 30, 2019 | 4.565 | 4.910 | 4.220 | 4.220 | 2,200 | -0.40(-8.66%) |
Aug 29, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 500 | +0.27(+6.21%) |
Aug 28, 2019 | 4.430 | 4.430 | 4.330 | 4.350 | 2,852 | -0.12(-2.68%) |
Aug 27, 2019 | 4.520 | 4.540 | 4.470 | 4.470 | 1,973 | -0.09(-1.97%) |
Aug 26, 2019 | 4.445 | 4.560 | 4.392 | 4.560 | 10,759 | -0.34(-6.94%) |
Aug 23, 2019 | 4.700 | 4.900 | 4.500 | 4.900 | 1,100 | +0.43(+9.62%) |
Aug 22, 2019 | 4.470 | 4.470 | 4.470 | 128 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.383 | 4.470 | 4.383 | 4.470 | 3,723 | -0.01(-0.22%) |
Aug 20, 2019 | 4.400 | 4.480 | 4.350 | 4.480 | 2,847 | +0.13(+2.99%) |
Aug 19, 2019 | 4.435 | 4.600 | 4.350 | 4.350 | 2,799 | -0.16(-3.55%) |
Aug 16, 2019 | 4.480 | 4.510 | 4.480 | 4.510 | 900 | +0.10(+2.35%) |
Aug 15, 2019 | 4.407 | 4.407 | 4.407 | 4.407 | 641 | +0.06(+1.30%) |
Aug 14, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 470 | -0.08(-1.81%) |
Aug 13, 2019 | 4.410 | 4.430 | 4.350 | 4.430 | 615 | +0.16(+3.75%) |
Aug 12, 2019 | 4.410 | 4.410 | 4.270 | 4.270 | 2,523 | -0.47(-9.92%) |
Aug 09, 2019 | 4.740 | 4.740 | 4.740 | 73 | +0.00(+0.00%) | |
Aug 08, 2019 | 4.740 | 4.740 | 4.560 | 4.740 | 1,612 | -0.01(-0.21%) |
Aug 07, 2019 | 4.750 | 4.750 | 4.750 | 14 | +0.00(+0.00%) | |
Aug 06, 2019 | 4.540 | 4.750 | 4.540 | 4.750 | 849 | +0.25(+5.56%) |
Aug 05, 2019 | 4.465 | 4.660 | 4.465 | 4.500 | 586 | +0.11(+2.51%) |
Aug 02, 2019 | 4.400 | 4.400 | 4.370 | 4.390 | 700 | -0.05(-1.13%) |
Aug 01, 2019 | 4.440 | 4.440 | 4.440 | 69 | +0.00(+0.00%) | |
Jul 31, 2019 | 4.440 | 4.440 | 4.440 | 4.440 | 1,478 | -0.14(-3.06%) |
Jul 29, 2019 | 4.580 | 4.580 | 4.580 | 0 | +0.12(+2.81%) | |
Jul 25, 2019 | 4.455 | 4.455 | 4.455 | 0 | -0.09(-2.09%) | |
Jul 24, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 878 | -0.10(-2.15%) |
Jul 23, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 478 | +0.02(+0.43%) |
Jul 22, 2019 | 4.630 | 4.630 | 4.630 | 13 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | +0.04(+0.87%) |
Jul 18, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 369 | -0.12(-2.55%) |
Jul 17, 2019 | 4.710 | 4.710 | 4.710 | 125 | +0.00(+0.00%) | |
Jul 16, 2019 | 4.710 | 4.710 | 4.710 | 107 | +0.00(+0.00%) | |
Jul 15, 2019 | 4.710 | 4.710 | 4.625 | 4.710 | 447 | +0.17(+3.74%) |
Jul 12, 2019 | 4.540 | 4.720 | 4.540 | 4.540 | 3,600 | -0.04(-0.87%) |
Jul 11, 2019 | 4.630 | 4.720 | 4.580 | 4.580 | 1,577 | +0.04(+0.88%) |
Jul 10, 2019 | 4.630 | 4.720 | 4.540 | 4.540 | 1,016 | -0.09(-2.05%) |
Jul 09, 2019 | 4.635 | 4.635 | 4.635 | 4.635 | 159 | -0.37(-7.30%) |
Jul 08, 2019 | 5.000 | 5.000 | 5.000 | 28 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.665 | 5.000 | 4.540 | 5.000 | 1,400 | +0.43(+9.39%) |
Jul 02, 2019 | 4.571 | 4.571 | 4.571 | 0 | -0.11(-2.33%) |