Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.380 | 3.480 | 3.310 | 3.320 | 76,200 | -0.12(-3.49%) |
Jul 30, 2020 | 3.440 | 3.580 | 3.420 | 3.440 | 81,511 | -0.12(-3.37%) |
Jul 29, 2020 | 3.550 | 3.580 | 3.520 | 3.560 | 88,780 | +0.01(+0.28%) |
Jul 28, 2020 | 3.600 | 3.600 | 3.500 | 3.550 | 29,610 | -0.02(-0.56%) |
Jul 27, 2020 | 3.530 | 3.610 | 3.480 | 3.570 | 90,258 | +0.09(+2.59%) |
Jul 24, 2020 | 3.540 | 3.540 | 3.450 | 3.480 | 55,400 | -0.03(-0.85%) |
Jul 23, 2020 | 3.400 | 3.570 | 3.350 | 3.510 | 78,687 | +0.06(+1.74%) |
Jul 22, 2020 | 3.110 | 3.500 | 3.030 | 3.450 | 428,132 | +0.54(+18.56%) |
Jul 21, 2020 | 2.900 | 2.940 | 2.900 | 2.910 | 114,422 | +0.01(+0.34%) |
Jul 20, 2020 | 2.930 | 2.958 | 2.900 | 2.900 | 43,617 | -0.05(-1.69%) |
Jul 17, 2020 | 2.900 | 2.950 | 2.840 | 2.950 | 79,200 | +0.07(+2.43%) |
Jul 16, 2020 | 2.930 | 2.945 | 2.865 | 2.880 | 18,140 | -0.08(-2.70%) |
Jul 15, 2020 | 2.810 | 3.000 | 2.810 | 2.960 | 46,414 | +0.12(+4.23%) |
Jul 14, 2020 | 2.900 | 2.939 | 2.840 | 2.840 | 34,819 | -0.09(-3.07%) |
Jul 13, 2020 | 2.870 | 2.960 | 2.750 | 2.930 | 140,224 | +0.00(+0.00%) |
Jul 10, 2020 | 2.990 | 2.990 | 2.900 | 2.930 | 80,100 | -0.04(-1.35%) |
Jul 09, 2020 | 2.930 | 2.980 | 2.900 | 2.970 | 36,920 | +0.01(+0.34%) |
Jul 08, 2020 | 2.860 | 2.975 | 2.860 | 2.960 | 54,317 | +0.09(+3.32%) |
Jul 07, 2020 | 2.930 | 2.955 | 2.860 | 2.865 | 29,166 | -0.07(-2.55%) |
Jul 06, 2020 | 3.020 | 3.025 | 2.890 | 2.940 | 63,967 | +0.00(+0.00%) |
Jul 02, 2020 | 2.850 | 3.016 | 2.850 | 2.940 | 58,100 | +0.06(+2.08%) |
Jul 01, 2020 | 2.960 | 3.069 | 2.860 | 2.880 | 34,936 | -0.08(-2.70%) |
Jun 30, 2020 | 3.000 | 3.050 | 2.920 | 2.960 | 21,511 | +0.04(+1.37%) |
Jun 29, 2020 | 3.080 | 3.089 | 2.920 | 2.920 | 57,872 | -0.08(-2.67%) |
Jun 26, 2020 | 2.970 | 3.030 | 2.910 | 3.000 | 51,900 | +0.03(+1.01%) |
Jun 25, 2020 | 2.960 | 3.040 | 2.950 | 2.970 | 35,574 | +0.02(+0.68%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.910 | 2.950 | 111,169 | -0.04(-1.34%) |
Jun 23, 2020 | 3.000 | 3.010 | 2.970 | 2.990 | 30,909 | +0.02(+0.50%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.920 | 2.975 | 52,896 | -0.08(-2.78%) |
Jun 19, 2020 | 3.050 | 3.080 | 3.000 | 3.060 | 57,900 | +0.04(+1.32%) |
Jun 18, 2020 | 3.040 | 3.170 | 3.000 | 3.020 | 43,501 | -0.06(-2.11%) |
Jun 17, 2020 | 3.300 | 3.316 | 3.070 | 3.085 | 53,487 | -0.19(-5.95%) |
Jun 16, 2020 | 3.640 | 3.640 | 3.260 | 3.280 | 51,294 | +0.06(+1.86%) |
Jun 15, 2020 | 2.960 | 3.250 | 2.960 | 3.220 | 35,611 | +0.18(+5.92%) |
Jun 12, 2020 | 2.990 | 3.160 | 2.990 | 3.040 | 42,700 | +0.07(+2.35%) |
Jun 11, 2020 | 3.200 | 3.200 | 2.910 | 2.970 | 79,092 | -0.31(-9.45%) |
Jun 10, 2020 | 3.410 | 3.410 | 3.280 | 3.280 | 66,501 | -0.09(-2.67%) |
Jun 09, 2020 | 3.420 | 3.421 | 3.360 | 3.370 | 30,602 | -0.09(-2.60%) |
Jun 08, 2020 | 3.270 | 3.540 | 3.227 | 3.460 | 154,165 | +0.27(+8.46%) |
Jun 05, 2020 | 3.170 | 3.220 | 3.060 | 3.190 | 93,900 | +0.14(+4.59%) |
Jun 04, 2020 | 3.100 | 3.100 | 3.000 | 3.050 | 38,656 | +0.00(+0.00%) |
Jun 03, 2020 | 2.960 | 3.090 | 2.960 | 3.050 | 44,595 | +0.12(+4.10%) |
Jun 02, 2020 | 2.870 | 2.990 | 2.870 | 2.930 | 59,817 | +0.04(+1.38%) |
Jun 01, 2020 | 2.860 | 3.010 | 2.850 | 2.890 | 51,753 | +0.00(+0.00%) |
May 29, 2020 | 2.930 | 2.940 | 2.840 | 2.890 | 47,200 | -0.04(-1.37%) |
May 28, 2020 | 2.820 | 3.090 | 2.780 | 2.930 | 171,861 | +0.09(+3.17%) |
May 27, 2020 | 2.840 | 2.850 | 2.670 | 2.840 | 54,422 | +0.11(+4.03%) |
May 26, 2020 | 2.630 | 2.750 | 2.550 | 2.730 | 122,732 | +0.22(+8.76%) |
May 22, 2020 | 2.480 | 2.525 | 2.320 | 2.510 | 60,300 | +0.03(+1.21%) |
May 21, 2020 | 2.610 | 2.610 | 2.450 | 2.480 | 56,435 | -0.03(-1.20%) |
May 20, 2020 | 2.540 | 2.580 | 2.490 | 2.510 | 47,253 | +0.00(+0.00%) |
May 19, 2020 | 2.530 | 2.600 | 2.450 | 2.510 | 64,488 | +0.06(+2.45%) |
May 18, 2020 | 2.380 | 2.600 | 2.344 | 2.450 | 69,114 | +0.16(+6.99%) |
May 15, 2020 | 2.460 | 2.470 | 2.260 | 2.290 | 145,100 | -0.16(-6.53%) |
May 14, 2020 | 2.410 | 2.549 | 2.310 | 2.450 | 77,231 | +0.02(+0.82%) |
May 13, 2020 | 2.450 | 2.550 | 2.400 | 2.430 | 79,036 | +0.00(+0.00%) |
May 12, 2020 | 2.880 | 2.880 | 2.400 | 2.430 | 132,096 | -0.42(-14.74%) |
May 11, 2020 | 2.650 | 2.880 | 2.620 | 2.850 | 115,901 | +0.23(+8.78%) |
May 08, 2020 | 2.370 | 2.750 | 2.360 | 2.620 | 131,500 | +0.33(+14.41%) |
May 07, 2020 | 2.230 | 2.350 | 2.210 | 2.290 | 90,225 | +0.06(+2.69%) |
May 06, 2020 | 2.260 | 2.260 | 2.160 | 2.230 | 47,452 | +0.01(+0.45%) |
May 05, 2020 | 2.280 | 2.312 | 2.200 | 2.220 | 96,366 | -0.07(-3.06%) |
May 04, 2020 | 2.150 | 2.320 | 2.150 | 2.290 | 79,765 | +0.16(+7.51%) |
May 01, 2020 | 2.140 | 2.179 | 2.125 | 2.130 | 43,000 | -0.12(-5.33%) |
Apr 30, 2020 | 2.440 | 2.445 | 2.160 | 2.250 | 70,697 | -0.21(-8.54%) |
Apr 29, 2020 | 2.190 | 2.469 | 2.131 | 2.460 | 149,113 | +0.31(+14.42%) |
Apr 28, 2020 | 2.240 | 2.250 | 2.100 | 2.150 | 49,120 | -0.02(-0.92%) |
Apr 27, 2020 | 2.010 | 2.200 | 2.010 | 2.170 | 95,314 | +0.14(+6.90%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.950 | 2.030 | 110,600 | +0.03(+1.50%) |
Apr 23, 2020 | 2.020 | 2.130 | 2.000 | 2.000 | 38,747 | -0.04(-1.96%) |
Apr 22, 2020 | 2.130 | 2.189 | 2.000 | 2.040 | 104,959 | -0.04(-1.92%) |
Apr 21, 2020 | 2.120 | 2.170 | 2.000 | 2.080 | 100,779 | -0.05(-2.35%) |
Apr 20, 2020 | 2.170 | 2.290 | 2.110 | 2.130 | 71,195 | -0.13(-5.75%) |
Apr 17, 2020 | 2.390 | 2.500 | 2.100 | 2.260 | 95,800 | +0.01(+0.44%) |
Apr 16, 2020 | 2.100 | 2.300 | 2.100 | 2.250 | 182,370 | +0.17(+8.17%) |
Apr 15, 2020 | 2.300 | 2.379 | 2.070 | 2.080 | 92,784 | -0.21(-9.17%) |
Apr 14, 2020 | 2.370 | 2.450 | 2.260 | 2.290 | 164,650 | -0.08(-3.38%) |
Apr 13, 2020 | 2.370 | 2.490 | 2.240 | 2.370 | 93,425 | +0.00(+0.00%) |
Apr 09, 2020 | 2.170 | 2.484 | 2.080 | 2.370 | 164,900 | +0.24(+11.27%) |
Apr 08, 2020 | 1.950 | 2.150 | 1.950 | 2.130 | 137,204 | +0.25(+13.30%) |
Apr 07, 2020 | 1.800 | 1.910 | 1.690 | 1.880 | 125,311 | +0.21(+12.57%) |
Apr 06, 2020 | 1.660 | 1.740 | 1.600 | 1.670 | 52,936 | -0.01(-0.60%) |
Apr 03, 2020 | 1.670 | 1.739 | 1.550 | 1.680 | 107,900 | +0.00(+0.00%) |
Apr 02, 2020 | 1.660 | 1.730 | 1.644 | 1.680 | 36,151 | +0.02(+1.20%) |
Apr 01, 2020 | 1.670 | 1.750 | 1.610 | 1.660 | 60,250 | -0.08(-4.60%) |
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%) |