Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.290 | 9.480 | 9.210 | 9.430 | 20,200 | -0.08(-0.84%) |
Feb 27, 2020 | 9.440 | 9.890 | 9.160 | 9.510 | 122,826 | -0.02(-0.21%) |
Feb 26, 2020 | 9.750 | 9.750 | 9.530 | 9.530 | 18,450 | -0.12(-1.24%) |
Feb 25, 2020 | 9.930 | 9.930 | 9.620 | 9.650 | 26,302 | -0.50(-4.93%) |
Feb 24, 2020 | 10.29 | 10.45 | 10.08 | 10.15 | 65,157 | -0.41(-3.88%) |
Feb 21, 2020 | 10.67 | 10.70 | 10.50 | 10.56 | 58,100 | -0.09(-0.85%) |
Feb 20, 2020 | 10.25 | 10.84 | 10.25 | 10.65 | 239,114 | -0.16(-1.48%) |
Feb 19, 2020 | 10.84 | 10.98 | 10.54 | 10.81 | 6,515 | +0.30(+2.85%) |
Feb 18, 2020 | 10.37 | 10.93 | 10.34 | 10.51 | 2,275 | +0.28(+2.74%) |
Feb 14, 2020 | 10.25 | 10.43 | 10.20 | 10.23 | 7,200 | -0.02(-0.20%) |
Feb 13, 2020 | 10.29 | 10.36 | 10.25 | 10.25 | 4,108 | -0.26(-2.47%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.30 | 10.51 | 4,204 | -0.19(-1.78%) |
Feb 11, 2020 | 10.38 | 10.71 | 10.18 | 10.70 | 124,884 | +0.16(+1.52%) |
Feb 10, 2020 | 9.820 | 10.55 | 9.710 | 10.54 | 6,650 | +0.81(+8.32%) |
Feb 07, 2020 | 9.600 | 9.930 | 9.460 | 9.730 | 4,900 | -0.10(-1.02%) |
Feb 06, 2020 | 9.270 | 10.21 | 9.210 | 9.830 | 532,332 | +0.83(+9.22%) |
Feb 05, 2020 | 9.130 | 9.130 | 8.730 | 9.000 | 197,880 | -0.14(-1.53%) |
Feb 04, 2020 | 9.210 | 9.240 | 8.716 | 9.140 | 29,061 | +0.01(+0.11%) |
Feb 03, 2020 | 8.900 | 9.340 | 8.900 | 9.130 | 42,563 | +0.23(+2.58%) |
Jan 31, 2020 | 9.310 | 9.310 | 8.820 | 8.900 | 26,200 | -0.61(-6.41%) |
Jan 30, 2020 | 9.370 | 9.510 | 9.330 | 9.510 | 279,291 | +0.34(+3.71%) |
Jan 29, 2020 | 9.760 | 9.850 | 9.070 | 9.170 | 5,437 | -0.69(-7.00%) |
Jan 28, 2020 | 9.450 | 9.980 | 9.450 | 9.860 | 19,417 | +0.56(+6.02%) |
Jan 27, 2020 | 8.710 | 9.325 | 8.660 | 9.300 | 160,555 | +0.26(+2.88%) |
Jan 24, 2020 | 8.850 | 9.210 | 8.730 | 9.040 | 3,020,500 | +0.39(+4.51%) |
Jan 23, 2020 | 8.310 | 8.730 | 8.210 | 8.650 | 857,794 | +0.16(+1.88%) |
Jan 22, 2020 | 8.020 | 8.550 | 8.020 | 8.490 | 60,446 | +0.61(+7.74%) |
Jan 21, 2020 | 7.660 | 7.880 | 7.570 | 7.880 | 94,029 | +0.46(+6.20%) |
Jan 17, 2020 | 6.340 | 7.460 | 6.330 | 7.420 | 254,900 | +1.08(+17.03%) |
Jan 16, 2020 | 6.340 | 6.380 | 6.200 | 6.340 | 183,200 | +0.08(+1.28%) |
Jan 15, 2020 | 6.400 | 6.450 | 6.230 | 6.260 | 52,324 | -0.06(-0.95%) |
Jan 14, 2020 | 6.220 | 6.340 | 6.210 | 6.320 | 60,600 | -0.05(-0.78%) |
Jan 13, 2020 | 6.040 | 6.400 | 6.040 | 6.370 | 355,183 | +0.43(+7.24%) |
Jan 10, 2020 | 6.070 | 6.080 | 5.880 | 5.940 | 60,500 | -0.13(-2.14%) |
Jan 09, 2020 | 6.020 | 6.110 | 5.950 | 6.070 | 501,200 | +0.17(+2.88%) |
Jan 08, 2020 | 5.920 | 5.920 | 5.900 | 5.900 | 2,000 | -0.01(-0.17%) |
Jan 07, 2020 | 5.950 | 5.950 | 5.850 | 5.910 | 31,412 | -0.07(-1.17%) |
Jan 06, 2020 | 5.950 | 6.050 | 5.919 | 5.980 | 10,299 | +0.08(+1.36%) |
Jan 03, 2020 | 5.930 | 6.050 | 5.900 | 5.900 | 7,500 | -0.13(-2.16%) |
Jan 02, 2020 | 5.840 | 6.030 | 5.830 | 6.030 | 280,038 | -0.22(-3.52%) |
Dec 31, 2019 | 5.820 | 6.250 | 5.820 | 6.250 | 13,700 | +0.25(+4.16%) |
Dec 23, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.13(-2.11%) | |
Dec 20, 2019 | 5.920 | 6.130 | 5.920 | 6.130 | 4,000 | +0.33(+5.69%) |
Dec 19, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | +0.12(+2.11%) |
Dec 16, 2019 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
Dec 13, 2019 | 5.640 | 5.700 | 5.640 | 5.700 | 5,100 | -0.10(-1.72%) |
Dec 12, 2019 | 5.990 | 6.030 | 5.610 | 5.800 | 34,200 | -0.18(-3.01%) |
Dec 11, 2019 | 6.000 | 6.070 | 5.930 | 5.980 | 13,100 | +0.07(+1.18%) |
Dec 10, 2019 | 5.950 | 5.970 | 5.850 | 5.910 | 65,063 | -0.08(-1.34%) |
Dec 09, 2019 | 6.250 | 6.250 | 5.990 | 5.990 | 15,200 | -0.30(-4.77%) |
Dec 06, 2019 | 6.070 | 6.350 | 6.070 | 6.290 | 28,700 | +0.32(+5.36%) |
Dec 05, 2019 | 6.100 | 6.100 | 5.950 | 5.970 | 99,800 | -0.31(-4.94%) |
Dec 04, 2019 | 6.340 | 6.400 | 6.060 | 6.280 | 127,466 | +0.03(+0.48%) |
Dec 03, 2019 | 5.990 | 6.250 | 5.760 | 6.250 | 300,734 | -0.35(-5.30%) |
Dec 02, 2019 | 6.600 | 6.740 | 6.540 | 6.600 | 25,948 | -0.01(-0.15%) |
Nov 29, 2019 | 6.610 | 6.610 | 6.540 | 6.610 | 8,300 | -0.04(-0.60%) |
Nov 27, 2019 | 6.750 | 7.010 | 6.580 | 6.650 | 37,300 | +0.05(+0.76%) |
Nov 26, 2019 | 6.550 | 6.600 | 6.550 | 6.600 | 9,005 | -0.08(-1.20%) |
Nov 25, 2019 | 6.550 | 6.760 | 6.550 | 6.680 | 21,190 | +0.25(+3.89%) |
Nov 22, 2019 | 6.510 | 6.600 | 6.370 | 6.430 | 74,800 | -0.12(-1.83%) |
Nov 21, 2019 | 7.000 | 7.000 | 6.460 | 6.550 | 1,394,975 | +0.18(+2.83%) |
Nov 20, 2019 | 6.170 | 6.370 | 6.170 | 6.370 | 28,854 | +0.11(+1.76%) |
Nov 19, 2019 | 5.950 | 6.320 | 5.910 | 6.260 | 2,265,988 | +0.31(+5.21%) |
Nov 18, 2019 | 6.060 | 6.090 | 5.910 | 5.950 | 827,440 | +0.14(+2.41%) |
Nov 15, 2019 | 5.950 | 5.990 | 5.750 | 5.810 | 393,000 | -0.09(-1.53%) |
Nov 14, 2019 | 5.800 | 5.920 | 5.800 | 5.900 | 44,775 | -0.04(-0.67%) |
Nov 13, 2019 | 5.860 | 5.940 | 5.860 | 5.940 | 10,200 | +0.04(+0.68%) |
Nov 12, 2019 | 6.050 | 6.290 | 5.850 | 5.900 | 119,689 | -0.17(-2.80%) |
Nov 11, 2019 | 5.980 | 6.070 | 5.980 | 6.070 | 9,871 | +0.10(+1.68%) |
Nov 08, 2019 | 5.930 | 5.990 | 5.850 | 5.970 | 109,500 | -0.05(-0.83%) |
Nov 07, 2019 | 6.050 | 6.100 | 5.910 | 6.020 | 775,600 | -0.03(-0.50%) |
Nov 06, 2019 | 5.780 | 6.110 | 5.780 | 6.050 | 140,144 | +0.30(+5.22%) |
Nov 05, 2019 | 5.700 | 5.750 | 5.270 | 5.750 | 5,800 | +0.35(+6.48%) |
Nov 04, 2019 | 5.600 | 5.630 | 5.340 | 5.400 | 20,700 | -0.29(-5.10%) |
Nov 01, 2019 | 5.820 | 5.820 | 5.630 | 5.690 | 609,900 | -0.10(-1.73%) |
Oct 31, 2019 | 5.700 | 5.790 | 5.700 | 5.790 | 1,100 | +0.01(+0.17%) |
Oct 30, 2019 | 5.800 | 5.810 | 5.780 | 5.780 | 3,027 | +0.09(+1.58%) |
Oct 29, 2019 | 5.790 | 5.910 | 5.690 | 5.690 | 316,224 | -0.09(-1.56%) |
Oct 28, 2019 | 5.660 | 5.790 | 5.660 | 5.780 | 16,982 | +0.23(+4.14%) |
Oct 25, 2019 | 5.450 | 5.550 | 5.450 | 5.550 | 7,600 | +0.10(+1.83%) |
Oct 24, 2019 | 5.234 | 5.510 | 5.234 | 5.450 | 2,125 | +0.11(+2.06%) |
Oct 23, 2019 | 5.250 | 5.340 | 5.250 | 5.340 | 6,100 | +0.04(+0.75%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.200 | 5.300 | 75,750 | +0.05(+0.95%) |
Oct 21, 2019 | 5.240 | 5.300 | 5.200 | 5.250 | 20,200 | -0.03(-0.57%) |
Oct 18, 2019 | 5.210 | 5.280 | 5.200 | 5.280 | 18,100 | -0.26(-4.69%) |
Oct 17, 2019 | 5.330 | 5.560 | 5.330 | 5.540 | 29,163 | +0.18(+3.36%) |
Oct 16, 2019 | 5.340 | 5.410 | 5.250 | 5.360 | 19,594 | -0.05(-0.92%) |
Oct 15, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 900 | -0.10(-1.81%) |
Oct 14, 2019 | 5.530 | 5.530 | 5.490 | 5.510 | 1,400 | -0.25(-4.34%) |
Oct 11, 2019 | 5.750 | 5.790 | 5.690 | 5.760 | 55,200 | +0.05(+0.88%) |
Oct 10, 2019 | 5.580 | 5.780 | 5.580 | 5.710 | 14,250 | +0.11(+1.96%) |
Oct 09, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 1 | +0.00(+0.00%) |
Oct 08, 2019 | 5.600 | 5.690 | 5.570 | 5.600 | 3,934 | -0.08(-1.41%) |
Oct 07, 2019 | 5.670 | 5.730 | 5.640 | 5.680 | 1,332 | -0.05(-0.87%) |
Oct 04, 2019 | 5.650 | 5.940 | 5.600 | 5.730 | 3,300 | +0.10(+1.78%) |
Oct 03, 2019 | 5.440 | 5.650 | 5.430 | 5.630 | 188,535 | +0.28(+5.23%) |
Oct 02, 2019 | 5.430 | 5.570 | 5.300 | 5.350 | 276,842 | -0.35(-6.14%) |
Oct 01, 2019 | 5.840 | 5.850 | 5.590 | 5.700 | 72,334 | -0.19(-3.23%) |
Sep 30, 2019 | 5.870 | 5.890 | 5.810 | 5.890 | 8,070 | -0.09(-1.51%) |
Sep 27, 2019 | 5.990 | 6.000 | 5.880 | 5.980 | 6,800 | +0.07(+1.18%) |
Sep 26, 2019 | 5.870 | 6.000 | 5.850 | 5.910 | 14,829 | -0.01(-0.17%) |
Sep 25, 2019 | 5.780 | 6.000 | 5.780 | 5.920 | 65,628 | -0.03(-0.50%) |
Sep 24, 2019 | 6.070 | 6.090 | 5.770 | 5.950 | 66,105 | -0.12(-1.98%) |
Sep 23, 2019 | 6.080 | 6.100 | 6.000 | 6.070 | 62,636 | +0.03(+0.50%) |
Sep 20, 2019 | 6.220 | 6.220 | 6.000 | 6.040 | 29,800 | -0.12(-1.95%) |
Sep 19, 2019 | 6.050 | 6.200 | 6.000 | 6.160 | 28,388 | +0.04(+0.65%) |
Sep 18, 2019 | 6.050 | 6.150 | 6.000 | 6.120 | 48,199 | +0.10(+1.66%) |
Sep 17, 2019 | 5.990 | 6.060 | 5.990 | 6.020 | 728,412 | +0.02(+0.33%) |
Sep 16, 2019 | 6.000 | 6.030 | 5.880 | 6.000 | 505,969 | -0.06(-0.99%) |
Sep 13, 2019 | 6.230 | 6.230 | 6.000 | 6.060 | 74,000 | -0.19(-3.04%) |
Sep 12, 2019 | 6.060 | 6.270 | 6.050 | 6.250 | 2,075,459 | +0.15(+2.46%) |
Sep 11, 2019 | 5.920 | 6.180 | 5.920 | 6.100 | 137,267 | +0.09(+1.50%) |
Sep 10, 2019 | 5.800 | 6.320 | 5.760 | 6.010 | 31,143 | +0.06(+1.01%) |
Sep 09, 2019 | 5.900 | 6.040 | 5.770 | 5.950 | 18,594 | -0.20(-3.25%) |
Sep 06, 2019 | 5.800 | 6.150 | 5.640 | 6.150 | 1,395,500 | +0.59(+10.61%) |
Sep 05, 2019 | 5.780 | 5.890 | 5.450 | 5.560 | 403,081 | -0.21(-3.67%) |
Sep 04, 2019 | 5.420 | 5.800 | 5.320 | 5.772 | 112,732 | +0.09(+1.62%) |
Sep 03, 2019 | 6.180 | 6.180 | 5.600 | 5.680 | 124,900 | -0.66(-10.41%) |
Aug 30, 2019 | 6.480 | 6.480 | 6.300 | 6.340 | 11,800 | +0.02(+0.32%) |
Aug 29, 2019 | 6.350 | 6.350 | 6.280 | 6.320 | 235,660 | +0.00(+0.00%) |
Aug 28, 2019 | 6.270 | 6.350 | 6.220 | 6.320 | 42,000 | -0.01(-0.16%) |
Aug 27, 2019 | 6.350 | 6.350 | 6.280 | 6.330 | 73,923 | +0.04(+0.64%) |
Aug 26, 2019 | 6.410 | 6.410 | 6.229 | 6.290 | 345,656 | -0.02(-0.32%) |
Aug 23, 2019 | 6.320 | 6.330 | 6.250 | 6.310 | 69,900 | -0.01(-0.16%) |
Aug 22, 2019 | 6.310 | 6.350 | 6.300 | 6.320 | 65,650 | -0.02(-0.32%) |
Aug 21, 2019 | 6.180 | 6.370 | 6.180 | 6.340 | 1,950,812 | +0.10(+1.60%) |
Aug 20, 2019 | 6.200 | 6.250 | 6.200 | 6.240 | 70,212 | +0.04(+0.65%) |
Aug 19, 2019 | 6.090 | 6.240 | 6.090 | 6.200 | 90,912 | +0.13(+2.14%) |
Aug 16, 2019 | 6.050 | 6.080 | 5.910 | 6.070 | 62,700 | -0.01(-0.16%) |
Aug 15, 2019 | 6.060 | 6.120 | 5.980 | 6.080 | 840,601 | +0.15(+2.53%) |
Aug 14, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 100 | -0.06(-1.00%) |
Aug 13, 2019 | 6.010 | 6.030 | 5.960 | 5.990 | 19,202 | +0.06(+1.01%) |
Aug 12, 2019 | 5.880 | 5.930 | 5.880 | 5.930 | 2,400 | -0.11(-1.82%) |
Aug 09, 2019 | 5.970 | 6.090 | 5.900 | 6.040 | 493,200 | +0.09(+1.51%) |
Aug 08, 2019 | 5.800 | 6.000 | 5.700 | 5.950 | 103,226 | +0.38(+6.82%) |
Aug 07, 2019 | 5.170 | 5.570 | 5.120 | 5.570 | 393,600 | +0.39(+7.53%) |
Aug 06, 2019 | 5.190 | 5.210 | 5.155 | 5.180 | 2,500 | +0.14(+2.78%) |
Aug 05, 2019 | 5.000 | 5.310 | 4.800 | 5.040 | 279,945 | -0.33(-6.15%) |
Aug 02, 2019 | 5.410 | 5.410 | 5.270 | 5.370 | 7,600 | +0.04(+0.75%) |
Aug 01, 2019 | 5.500 | 5.600 | 5.190 | 5.330 | 116,545 | -0.17(-3.09%) |
Jul 31, 2019 | 5.430 | 5.500 | 5.420 | 5.500 | 6,311 | +0.00(+0.00%) |
Jul 30, 2019 | 5.410 | 5.500 | 5.410 | 5.500 | 100,200 | +0.10(+1.85%) |
Jul 29, 2019 | 5.320 | 5.450 | 5.210 | 5.400 | 49,545 | +0.16(+3.05%) |
Jul 26, 2019 | 5.180 | 5.240 | 5.160 | 5.240 | 51,300 | +0.09(+1.75%) |
Jul 25, 2019 | 5.010 | 5.230 | 5.010 | 5.150 | 198,362 | +0.13(+2.59%) |
Jul 24, 2019 | 4.940 | 5.110 | 4.940 | 5.020 | 657,706 | +0.10(+2.03%) |
Jul 23, 2019 | 5.020 | 5.020 | 4.920 | 4.920 | 1,055,603 | -0.03(-0.61%) |
Jul 22, 2019 | 4.940 | 4.950 | 4.810 | 4.950 | 1,424,381 | +0.10(+2.06%) |
Jul 19, 2019 | 4.800 | 4.900 | 4.750 | 4.850 | 158,300 | +0.07(+1.46%) |
Jul 18, 2019 | 4.510 | 4.800 | 4.500 | 4.780 | 10,794 | +0.21(+4.60%) |
Jul 17, 2019 | 4.670 | 4.780 | 4.570 | 4.570 | 8,000 | -0.11(-2.35%) |
Jul 16, 2019 | 4.580 | 4.690 | 4.550 | 4.680 | 223,189 | +0.18(+4.00%) |
Jul 15, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 11,914 | +0.03(+0.67%) |
Jul 12, 2019 | 4.650 | 4.650 | 4.460 | 4.470 | 4,400 | -0.21(-4.49%) |
Jul 11, 2019 | 4.650 | 4.700 | 4.550 | 4.680 | 452,272 | +0.08(+1.74%) |
Jul 10, 2019 | 4.570 | 4.760 | 4.560 | 4.600 | 102,400 | -0.05(-1.08%) |
Jul 09, 2019 | 4.600 | 4.780 | 4.550 | 4.650 | 359,300 | -0.08(-1.69%) |
Jul 08, 2019 | 4.750 | 4.840 | 4.560 | 4.730 | 97,000 | -0.11(-2.27%) |
Jul 05, 2019 | 4.750 | 4.840 | 4.750 | 4.840 | 48,900 | +0.04(+0.83%) |
Jul 03, 2019 | 4.790 | 4.960 | 4.750 | 4.800 | 136,700 | +0.16(+3.45%) |
Jul 02, 2019 | 4.540 | 4.810 | 4.500 | 4.640 | 144,621 | +0.15(+3.34%) |
Jul 01, 2019 | 4.600 | 4.700 | 4.490 | 4.490 | 311,129 | -0.26(-5.47%) |
Jun 28, 2019 | 4.640 | 4.770 | 4.550 | 4.750 | 1,032,400 | +0.27(+6.03%) |
Jun 27, 2019 | 4.500 | 4.680 | 4.350 | 4.480 | 73,151 | -0.05(-1.10%) |
Jun 26, 2019 | 4.500 | 4.600 | 4.500 | 4.530 | 1,078,420 | -0.08(-1.74%) |
Jun 25, 2019 | 4.600 | 4.700 | 4.530 | 4.610 | 25,200 | +0.14(+3.13%) |
Jun 24, 2019 | 4.490 | 4.500 | 4.470 | 4.470 | 23,600 | -0.05(-1.08%) |
Jun 21, 2019 | 4.280 | 4.550 | 4.280 | 4.519 | 72,700 | +0.22(+5.09%) |
Jun 20, 2019 | 4.330 | 4.380 | 4.300 | 4.300 | 85,000 | +0.11(+2.63%) |
Jun 19, 2019 | 4.000 | 4.250 | 4.000 | 4.190 | 35,600 | +0.05(+1.21%) |
Jun 18, 2019 | 4.340 | 4.390 | 4.070 | 4.140 | 65,500 | -0.17(-3.94%) |
Jun 17, 2019 | 4.270 | 4.430 | 4.230 | 4.310 | 337,200 | -0.15(-3.36%) |
Jun 14, 2019 | 4.290 | 4.460 | 4.130 | 4.460 | 109,100 | -0.04(-0.89%) |
Jun 13, 2019 | 4.300 | 4.500 | 4.280 | 4.500 | 52,300 | +0.05(+1.12%) |
Jun 12, 2019 | 4.230 | 4.490 | 4.220 | 4.450 | 769,400 | +0.17(+3.97%) |
Jun 11, 2019 | 4.350 | 4.440 | 4.280 | 4.280 | 1,491,205 | -0.05(-1.15%) |
Jun 10, 2019 | 4.300 | 4.426 | 4.250 | 4.330 | 158,199 | +0.05(+1.29%) |
Jun 07, 2019 | 4.150 | 4.500 | 4.150 | 4.275 | 1,171,100 | +0.13(+3.18%) |
Jun 06, 2019 | 3.940 | 4.280 | 3.900 | 4.143 | 542,690 | +0.19(+4.89%) |
Jun 05, 2019 | 3.700 | 4.000 | 3.650 | 3.950 | 813,756 | +0.20(+5.33%) |
Jun 04, 2019 | 3.500 | 3.750 | 3.450 | 3.750 | 2,977,008 | +0.26(+7.45%) |
Jun 03, 2019 | 3.440 | 3.490 | 3.350 | 3.490 | 1,102,328 | +0.19(+5.76%) |
May 31, 2019 | 3.350 | 3.390 | 3.300 | 3.300 | 90,200 | -0.09(-2.65%) |
May 30, 2019 | 3.450 | 3.450 | 3.350 | 3.390 | 170,644 | +0.05(+1.50%) |
May 29, 2019 | 3.430 | 3.450 | 3.320 | 3.340 | 348,055 | -0.06(-1.76%) |
May 28, 2019 | 3.380 | 3.400 | 3.320 | 3.400 | 2,049,048 | +0.00(+0.00%) |
May 24, 2019 | 3.470 | 3.470 | 3.340 | 3.400 | 1,000 | -0.05(-1.45%) |
May 23, 2019 | 3.360 | 3.550 | 3.360 | 3.450 | 229,931 | -0.02(-0.58%) |
May 22, 2019 | 3.300 | 3.600 | 3.190 | 3.470 | 461,230 | -0.03(-0.86%) |
May 21, 2019 | 3.540 | 3.540 | 3.480 | 3.500 | 10,350 | +0.00(+0.00%) |
May 20, 2019 | 3.500 | 3.500 | 3.450 | 3.500 | 71,183 | +0.00(+0.00%) |
May 17, 2019 | 3.600 | 3.600 | 3.452 | 3.500 | 540,100 | +0.00(+0.00%) |
May 16, 2019 | 3.500 | 3.550 | 3.470 | 3.500 | 1,706,423 | +0.00(+0.00%) |
May 15, 2019 | 3.450 | 3.525 | 3.000 | 3.500 | 494,457 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.600 | 3.500 | 3.550 | 32,800 | +0.07(+2.01%) |
May 13, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 23,471 | -0.12(-3.33%) |
May 10, 2019 | 3.550 | 3.600 | 3.540 | 3.600 | 127,500 | +0.00(+0.00%) |
May 09, 2019 | 3.500 | 3.600 | 3.500 | 3.600 | 108,400 | +0.01(+0.28%) |
May 08, 2019 | 3.580 | 3.600 | 3.500 | 3.590 | 185,566 | -0.05(-1.37%) |
May 07, 2019 | 3.630 | 3.640 | 3.540 | 3.640 | 10,490 | -0.11(-2.93%) |
May 06, 2019 | 3.750 | 3.750 | 41 | +0.00(+0.00%) | ||
May 03, 2019 | 3.750 | 3.750 | 3.650 | 3.750 | 45,800 | +0.00(+0.00%) |
May 02, 2019 | 3.750 | 3.750 | 3.700 | 3.750 | 74,918 | +0.00(+0.00%) |
May 01, 2019 | 3.710 | 3.850 | 3.710 | 3.750 | 34,925 | +0.10(+2.74%) |
Apr 30, 2019 | 3.600 | 3.740 | 3.600 | 3.650 | 14,324 | +0.09(+2.53%) |
Apr 29, 2019 | 3.500 | 3.600 | 3.480 | 3.560 | 119,216 | +0.11(+3.19%) |
Apr 26, 2019 | 3.290 | 3.500 | 3.290 | 3.450 | 355,400 | +0.09(+2.68%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.360 | 0 | -0.12(-3.45%) | |
Apr 23, 2019 | 3.450 | 3.510 | 3.405 | 3.480 | 23,465 | +0.03(+0.87%) |
Apr 22, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 312,365 | +0.07(+2.07%) |
Apr 18, 2019 | 3.250 | 3.380 | 3.250 | 3.380 | 200 | +0.13(+4.00%) |
Apr 17, 2019 | 3.300 | 3.350 | 3.150 | 3.250 | 934,094 | -0.05(-1.52%) |
Apr 16, 2019 | 3.330 | 3.330 | 3.210 | 3.300 | 21,254 | -0.01(-0.30%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.00(+0.00%) |
Apr 12, 2019 | 3.320 | 3.440 | 3.120 | 3.310 | 117,900 | -0.04(-1.19%) |
Apr 11, 2019 | 3.400 | 3.450 | 3.290 | 3.350 | 28,700 | +0.06(+1.82%) |
Apr 10, 2019 | 3.250 | 3.290 | 3.200 | 3.290 | 7,000 | +0.00(+0.00%) |
Apr 09, 2019 | 3.330 | 3.330 | 3.216 | 3.290 | 10,685 | +0.04(+1.23%) |
Apr 08, 2019 | 3.330 | 3.350 | 3.230 | 3.250 | 38,450 | -0.07(-2.11%) |
Apr 05, 2019 | 3.310 | 3.325 | 3.310 | 3.320 | 1,400 | +0.00(+0.00%) |
Apr 04, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 44,400 | -0.01(-0.30%) |
Apr 03, 2019 | 3.390 | 3.390 | 3.240 | 3.330 | 167,100 | -0.02(-0.60%) |
Apr 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Apr 01, 2019 | 3.438 | 3.438 | 2.905 | 3.400 | 538,978 | +0.03(+0.89%) |
Mar 29, 2019 | 3.400 | 3.400 | 3.250 | 3.370 | 125,000 | +0.07(+2.12%) |
Mar 28, 2019 | 3.250 | 3.350 | 3.170 | 3.300 | 102,044 | +0.05(+1.54%) |
Mar 27, 2019 | 3.220 | 3.500 | 3.120 | 3.250 | 1,336,201 | +0.24(+7.97%) |
Mar 26, 2019 | 2.990 | 3.150 | 2.850 | 3.010 | 218,912 | +0.06(+2.03%) |
Mar 25, 2019 | 2.810 | 2.960 | 2.740 | 2.950 | 97,874 | +0.10(+3.51%) |
Mar 22, 2019 | 2.750 | 2.900 | 2.700 | 2.850 | 121,000 | +0.10(+3.64%) |
Mar 21, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 23,452 | -0.02(-0.72%) |
Mar 20, 2019 | 2.770 | 2.770 | 2.700 | 2.770 | 36,756 | +0.03(+1.09%) |
Mar 19, 2019 | 2.850 | 2.900 | 2.740 | 2.740 | 175,019 | -0.06(-2.14%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.714 | 2.800 | 54,399 | +0.07(+2.56%) |
Mar 15, 2019 | 2.800 | 2.850 | 2.730 | 2.730 | 235,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.590 | 2.750 | 287,932 | +0.03(+1.10%) |
Mar 13, 2019 | 2.350 | 2.750 | 2.350 | 2.720 | 2,126,797 | +0.37(+15.74%) |
Mar 12, 2019 | 2.050 | 2.350 | 2.050 | 2.350 | 2,568,940 | +0.37(+18.69%) |
Mar 11, 2019 | 1.950 | 2.000 | 1.950 | 1.980 | 354,843 | +0.08(+4.21%) |
Mar 08, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 115,200 | -0.05(-2.56%) |
Mar 07, 2019 | 1.900 | 1.950 | 1.900 | 1.950 | 4,200 | +0.00(+0.00%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.920 | 1.950 | 20,101 | +0.03(+1.56%) |
Mar 05, 2019 | 1.950 | 1.950 | 1.920 | 1.920 | 7,500 | -0.03(-1.54%) |
Mar 04, 2019 | 1.950 | 1.980 | 1.950 | 1.950 | 10,980 | +0.00(+0.00%) |