Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.500 | 2.570 | 2.410 | 2.530 | 651,845 | +0.03(+1.20%) |
Mar 30, 2020 | 2.470 | 2.630 | 2.430 | 2.500 | 390,683 | +0.03(+1.21%) |
Mar 27, 2020 | 2.440 | 2.590 | 2.320 | 2.470 | 525,200 | -0.01(-0.40%) |
Mar 26, 2020 | 2.370 | 2.480 | 2.350 | 2.480 | 379,861 | +0.06(+2.48%) |
Mar 25, 2020 | 2.370 | 2.520 | 2.230 | 2.420 | 514,013 | -0.09(-3.59%) |
Mar 24, 2020 | 2.530 | 2.600 | 2.260 | 2.510 | 763,588 | +0.20(+8.66%) |
Mar 23, 2020 | 2.800 | 2.840 | 2.220 | 2.310 | 768,193 | -0.47(-16.91%) |
Mar 20, 2020 | 2.310 | 2.850 | 2.240 | 2.780 | 1,303,100 | +0.38(+15.83%) |
Mar 19, 2020 | 1.750 | 2.470 | 1.750 | 2.400 | 1,704,994 | +0.58(+31.87%) |
Mar 18, 2020 | 1.840 | 1.890 | 1.560 | 1.820 | 1,112,592 | -0.02(-1.09%) |
Mar 17, 2020 | 2.110 | 2.280 | 1.780 | 1.840 | 1,298,584 | -0.25(-11.96%) |
Mar 16, 2020 | 2.200 | 2.320 | 2.060 | 2.090 | 1,064,057 | -0.52(-19.92%) |
Mar 13, 2020 | 2.480 | 2.610 | 2.060 | 2.610 | 1,610,500 | +0.19(+7.85%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.400 | 2.420 | 1,621,610 | -0.44(-15.38%) |
Mar 11, 2020 | 2.540 | 3.380 | 2.460 | 2.860 | 4,720,724 | +0.42(+17.21%) |
Mar 10, 2020 | 3.680 | 3.680 | 2.350 | 2.440 | 3,383,906 | -1.43(-36.95%) |
Mar 09, 2020 | 4.740 | 4.850 | 3.450 | 3.870 | 8,302,070 | +0.47(+13.82%) |
Mar 06, 2020 | 3.350 | 3.800 | 2.860 | 3.400 | 19,206,800 | +1.14(+50.44%) |
Mar 05, 2020 | 2.220 | 2.290 | 2.100 | 2.260 | 151,914 | +0.03(+1.35%) |
Mar 04, 2020 | 2.110 | 2.260 | 2.100 | 2.230 | 192,391 | +0.13(+6.19%) |
Mar 03, 2020 | 2.180 | 2.240 | 2.100 | 2.100 | 116,062 | -0.04(-1.87%) |
Mar 02, 2020 | 2.150 | 2.190 | 2.110 | 2.140 | 97,275 | +0.01(+0.47%) |
Feb 28, 2020 | 2.080 | 2.160 | 2.010 | 2.130 | 141,000 | +0.03(+1.43%) |
Feb 27, 2020 | 2.230 | 2.280 | 2.080 | 2.100 | 118,141 | -0.13(-5.83%) |
Feb 26, 2020 | 2.420 | 2.430 | 2.190 | 2.230 | 102,639 | -0.17(-7.08%) |
Feb 25, 2020 | 2.270 | 2.510 | 2.220 | 2.400 | 287,564 | +0.20(+9.09%) |
Feb 24, 2020 | 2.200 | 2.290 | 2.150 | 2.200 | 107,796 | -0.05(-2.22%) |
Feb 21, 2020 | 2.260 | 2.270 | 2.180 | 2.250 | 76,500 | +0.04(+1.81%) |
Feb 20, 2020 | 2.280 | 2.310 | 2.200 | 2.210 | 130,590 | -0.06(-2.64%) |
Feb 19, 2020 | 2.250 | 2.350 | 2.200 | 2.270 | 125,560 | +0.03(+1.34%) |
Feb 18, 2020 | 2.200 | 2.260 | 2.160 | 2.240 | 61,932 | +0.02(+0.90%) |
Feb 14, 2020 | 2.270 | 2.295 | 2.170 | 2.220 | 99,200 | -0.05(-2.20%) |
Feb 13, 2020 | 2.190 | 2.330 | 2.190 | 2.270 | 83,417 | +0.08(+3.65%) |
Feb 12, 2020 | 2.250 | 2.374 | 2.180 | 2.190 | 186,388 | -0.10(-4.37%) |
Feb 11, 2020 | 2.380 | 2.540 | 2.280 | 2.290 | 129,482 | -0.05(-2.14%) |
Feb 10, 2020 | 2.400 | 2.440 | 2.300 | 2.340 | 91,037 | -0.06(-2.50%) |
Feb 07, 2020 | 2.520 | 2.520 | 2.360 | 2.400 | 91,400 | -0.12(-4.76%) |
Feb 06, 2020 | 2.600 | 2.630 | 2.500 | 2.520 | 153,380 | -0.09(-3.45%) |
Feb 05, 2020 | 2.600 | 2.650 | 2.600 | 2.610 | 51,623 | +0.01(+0.38%) |
Feb 04, 2020 | 2.620 | 2.660 | 2.560 | 2.600 | 138,688 | -0.01(-0.38%) |
Feb 03, 2020 | 2.510 | 2.630 | 2.490 | 2.610 | 111,533 | +0.10(+3.98%) |
Jan 31, 2020 | 2.500 | 2.520 | 2.400 | 2.510 | 131,400 | +0.01(+0.40%) |
Jan 30, 2020 | 2.510 | 2.550 | 2.490 | 2.500 | 43,129 | -0.02(-0.79%) |
Jan 29, 2020 | 2.500 | 2.550 | 2.460 | 2.520 | 163,224 | +0.06(+2.44%) |
Jan 28, 2020 | 2.500 | 2.581 | 2.450 | 2.460 | 119,253 | -0.07(-2.77%) |
Jan 27, 2020 | 2.560 | 2.576 | 2.520 | 2.530 | 89,528 | -0.06(-2.32%) |
Jan 24, 2020 | 2.550 | 2.654 | 2.545 | 2.590 | 116,900 | +0.04(+1.57%) |
Jan 23, 2020 | 2.590 | 2.600 | 2.500 | 2.550 | 141,188 | -0.06(-2.30%) |
Jan 22, 2020 | 2.530 | 2.700 | 2.500 | 2.610 | 134,631 | +0.08(+3.16%) |
Jan 21, 2020 | 2.580 | 2.620 | 2.520 | 2.530 | 62,239 | -0.10(-3.80%) |
Jan 17, 2020 | 2.780 | 2.810 | 2.610 | 2.630 | 85,800 | -0.09(-3.31%) |
Jan 16, 2020 | 2.640 | 2.720 | 2.580 | 2.720 | 93,353 | +0.15(+5.84%) |
Jan 15, 2020 | 2.550 | 2.590 | 2.540 | 2.570 | 69,121 | +0.03(+1.18%) |
Jan 14, 2020 | 2.400 | 2.570 | 2.400 | 2.540 | 130,360 | +0.12(+4.96%) |
Jan 13, 2020 | 2.420 | 2.480 | 2.400 | 2.420 | 45,418 | +0.00(+0.00%) |
Jan 10, 2020 | 2.450 | 2.470 | 2.400 | 2.420 | 130,000 | -0.02(-0.82%) |
Jan 09, 2020 | 2.530 | 2.560 | 2.440 | 2.440 | 76,620 | -0.11(-4.31%) |
Jan 08, 2020 | 2.530 | 2.640 | 2.530 | 2.550 | 86,297 | +0.01(+0.39%) |
Jan 07, 2020 | 2.630 | 2.680 | 2.527 | 2.540 | 109,559 | -0.10(-3.79%) |
Jan 06, 2020 | 2.700 | 2.740 | 2.630 | 2.640 | 49,641 | -0.08(-2.94%) |
Jan 03, 2020 | 2.750 | 2.800 | 2.720 | 2.720 | 28,100 | -0.04(-1.45%) |
Jan 02, 2020 | 2.620 | 2.790 | 2.620 | 2.760 | 64,941 | +0.13(+4.94%) |
Dec 31, 2019 | 2.650 | 2.650 | 2.620 | 2.630 | 86,200 | -0.02(-0.75%) |
Dec 30, 2019 | 2.650 | 2.690 | 2.630 | 2.650 | 59,224 | +0.00(+0.00%) |
Dec 27, 2019 | 2.700 | 2.750 | 2.649 | 2.650 | 80,400 | -0.05(-1.85%) |
Dec 26, 2019 | 2.630 | 2.730 | 2.630 | 2.700 | 53,780 | +0.07(+2.66%) |
Dec 24, 2019 | 2.620 | 2.680 | 2.600 | 2.630 | 28,400 | +0.00(+0.00%) |
Dec 23, 2019 | 2.610 | 2.680 | 2.610 | 2.630 | 45,951 | -0.02(-0.75%) |
Dec 20, 2019 | 2.680 | 2.820 | 2.620 | 2.650 | 150,200 | -0.03(-1.12%) |
Dec 19, 2019 | 2.600 | 2.770 | 2.600 | 2.680 | 101,897 | +0.08(+3.08%) |
Dec 18, 2019 | 2.600 | 2.656 | 2.520 | 2.600 | 185,277 | +0.03(+1.17%) |
Dec 17, 2019 | 2.590 | 2.650 | 2.550 | 2.570 | 135,780 | -0.01(-0.39%) |
Dec 16, 2019 | 2.640 | 2.650 | 2.560 | 2.580 | 192,726 | -0.04(-1.53%) |
Dec 13, 2019 | 2.560 | 2.640 | 2.560 | 2.620 | 80,300 | +0.05(+1.95%) |
Dec 12, 2019 | 2.590 | 2.670 | 2.570 | 2.570 | 91,844 | -0.02(-0.77%) |
Dec 11, 2019 | 2.720 | 2.790 | 2.570 | 2.590 | 190,384 | -0.26(-9.12%) |
Dec 10, 2019 | 2.530 | 3.095 | 2.530 | 2.850 | 179,114 | +0.23(+8.78%) |
Dec 09, 2019 | 2.670 | 2.720 | 2.565 | 2.620 | 167,134 | -0.11(-4.03%) |
Dec 06, 2019 | 2.680 | 2.790 | 2.680 | 2.730 | 129,300 | +0.05(+1.87%) |
Dec 05, 2019 | 2.780 | 2.800 | 2.660 | 2.680 | 53,940 | -0.07(-2.55%) |
Dec 04, 2019 | 2.740 | 2.810 | 2.730 | 2.750 | 39,324 | +0.04(+1.48%) |
Dec 03, 2019 | 2.610 | 2.720 | 2.590 | 2.710 | 41,933 | +0.06(+2.26%) |
Dec 02, 2019 | 2.660 | 2.700 | 2.640 | 2.650 | 38,614 | +0.00(+0.00%) |
Nov 29, 2019 | 2.740 | 2.780 | 2.620 | 2.650 | 35,200 | -0.07(-2.57%) |
Nov 27, 2019 | 2.740 | 2.800 | 2.700 | 2.720 | 43,100 | -0.02(-0.73%) |
Nov 26, 2019 | 2.800 | 2.840 | 2.740 | 2.740 | 60,150 | -0.05(-1.79%) |
Nov 25, 2019 | 2.750 | 2.800 | 2.740 | 2.790 | 87,689 | +0.02(+0.72%) |
Nov 22, 2019 | 2.820 | 2.840 | 2.765 | 2.770 | 64,500 | -0.03(-1.07%) |
Nov 21, 2019 | 2.830 | 2.860 | 2.800 | 2.800 | 41,836 | -0.01(-0.36%) |
Nov 20, 2019 | 2.840 | 2.930 | 2.800 | 2.810 | 91,347 | -0.03(-1.06%) |
Nov 19, 2019 | 2.830 | 2.910 | 2.800 | 2.840 | 68,967 | -0.01(-0.35%) |
Nov 18, 2019 | 2.890 | 2.890 | 2.810 | 2.850 | 31,083 | -0.05(-1.72%) |
Nov 15, 2019 | 2.830 | 2.920 | 2.780 | 2.900 | 63,800 | +0.10(+3.57%) |
Nov 14, 2019 | 2.830 | 2.870 | 2.780 | 2.800 | 64,497 | -0.03(-1.06%) |
Nov 13, 2019 | 2.860 | 2.860 | 2.814 | 2.830 | 39,467 | -0.03(-1.05%) |
Nov 12, 2019 | 2.810 | 2.880 | 2.780 | 2.860 | 85,307 | +0.05(+1.78%) |
Nov 11, 2019 | 2.960 | 2.980 | 2.800 | 2.810 | 101,790 | -0.21(-6.95%) |
Nov 08, 2019 | 3.120 | 3.130 | 3.000 | 3.020 | 121,800 | -0.11(-3.51%) |
Nov 07, 2019 | 3.170 | 3.180 | 3.120 | 3.130 | 26,152 | -0.02(-0.63%) |
Nov 06, 2019 | 3.160 | 3.220 | 3.140 | 3.150 | 72,697 | -0.04(-1.25%) |
Nov 05, 2019 | 3.230 | 3.260 | 3.150 | 3.190 | 68,429 | -0.02(-0.62%) |
Nov 04, 2019 | 3.250 | 3.270 | 3.180 | 3.210 | 43,495 | +0.01(+0.31%) |
Nov 01, 2019 | 3.180 | 3.280 | 3.165 | 3.200 | 44,500 | +0.04(+1.27%) |
Oct 31, 2019 | 3.220 | 3.240 | 3.140 | 3.160 | 78,231 | -0.08(-2.47%) |
Oct 30, 2019 | 3.260 | 3.310 | 3.210 | 3.240 | 31,145 | -0.02(-0.61%) |
Oct 29, 2019 | 3.220 | 3.285 | 3.220 | 3.260 | 58,370 | +0.02(+0.62%) |
Oct 28, 2019 | 3.270 | 3.270 | 3.210 | 3.240 | 76,159 | -0.01(-0.31%) |
Oct 25, 2019 | 3.230 | 3.370 | 3.230 | 3.250 | 41,300 | +0.05(+1.56%) |
Oct 24, 2019 | 3.210 | 3.270 | 3.195 | 3.200 | 58,258 | +0.00(+0.00%) |
Oct 23, 2019 | 3.230 | 3.250 | 3.180 | 3.200 | 30,804 | -0.03(-0.93%) |
Oct 22, 2019 | 3.210 | 3.230 | 3.180 | 3.230 | 49,356 | +0.02(+0.62%) |
Oct 21, 2019 | 3.270 | 3.270 | 3.190 | 3.210 | 62,579 | -0.02(-0.62%) |
Oct 18, 2019 | 3.220 | 3.280 | 3.210 | 3.230 | 80,700 | -0.01(-0.31%) |
Oct 17, 2019 | 3.260 | 3.310 | 3.200 | 3.240 | 97,389 | -0.02(-0.61%) |
Oct 16, 2019 | 3.170 | 3.590 | 3.170 | 3.260 | 106,772 | -0.11(-3.26%) |
Oct 15, 2019 | 3.360 | 3.390 | 3.170 | 3.370 | 128,531 | +0.05(+1.51%) |
Oct 14, 2019 | 3.600 | 3.630 | 3.250 | 3.320 | 148,564 | -0.34(-9.29%) |
Oct 11, 2019 | 3.530 | 3.730 | 3.490 | 3.660 | 70,100 | +0.18(+5.17%) |
Oct 10, 2019 | 3.520 | 3.530 | 3.380 | 3.480 | 80,816 | -0.02(-0.57%) |
Oct 09, 2019 | 3.670 | 3.670 | 3.440 | 3.500 | 54,434 | -0.14(-3.85%) |
Oct 08, 2019 | 3.630 | 3.760 | 3.560 | 3.640 | 74,736 | -0.04(-1.09%) |
Oct 07, 2019 | 3.520 | 3.690 | 3.480 | 3.680 | 96,945 | +0.16(+4.55%) |
Oct 04, 2019 | 3.460 | 3.550 | 3.415 | 3.520 | 46,800 | +0.06(+1.73%) |
Oct 03, 2019 | 3.470 | 3.490 | 3.200 | 3.460 | 162,192 | -0.06(-1.70%) |
Oct 02, 2019 | 3.470 | 3.560 | 3.410 | 3.520 | 74,800 | +0.03(+0.86%) |
Oct 01, 2019 | 3.640 | 3.760 | 3.460 | 3.490 | 102,011 | -0.11(-3.06%) |
Sep 30, 2019 | 3.670 | 3.790 | 3.590 | 3.600 | 101,752 | -0.08(-2.17%) |
Sep 27, 2019 | 3.600 | 3.790 | 3.570 | 3.680 | 87,900 | +0.11(+3.08%) |
Sep 26, 2019 | 3.650 | 3.650 | 3.480 | 3.570 | 63,337 | -0.09(-2.46%) |
Sep 25, 2019 | 3.600 | 3.720 | 3.510 | 3.660 | 87,082 | +0.06(+1.67%) |
Sep 24, 2019 | 3.520 | 3.670 | 3.430 | 3.600 | 91,242 | +0.11(+3.15%) |
Sep 23, 2019 | 3.490 | 3.540 | 3.370 | 3.490 | 53,480 | -0.02(-0.57%) |
Sep 20, 2019 | 3.570 | 3.630 | 3.320 | 3.510 | 338,800 | -0.06(-1.68%) |
Sep 19, 2019 | 3.540 | 3.650 | 3.505 | 3.570 | 99,210 | +0.04(+1.13%) |
Sep 18, 2019 | 3.590 | 3.610 | 3.460 | 3.530 | 90,387 | -0.05(-1.40%) |
Sep 17, 2019 | 3.630 | 3.720 | 3.520 | 3.580 | 96,457 | -0.06(-1.65%) |
Sep 16, 2019 | 3.630 | 3.700 | 3.560 | 3.640 | 84,767 | -0.03(-0.82%) |
Sep 13, 2019 | 3.570 | 3.800 | 3.475 | 3.670 | 145,700 | +0.10(+2.80%) |
Sep 12, 2019 | 3.610 | 3.610 | 3.415 | 3.570 | 94,868 | -0.01(-0.28%) |
Sep 11, 2019 | 3.410 | 3.640 | 3.350 | 3.580 | 145,770 | +0.17(+4.99%) |
Sep 10, 2019 | 3.390 | 3.460 | 3.320 | 3.410 | 100,998 | +0.00(+0.00%) |
Sep 09, 2019 | 3.400 | 3.450 | 3.300 | 3.410 | 128,037 | +0.01(+0.29%) |
Sep 06, 2019 | 3.360 | 3.440 | 3.260 | 3.400 | 115,600 | +0.07(+2.10%) |
Sep 05, 2019 | 3.310 | 3.390 | 3.220 | 3.330 | 58,911 | +0.08(+2.46%) |
Sep 04, 2019 | 3.280 | 3.410 | 3.230 | 3.250 | 80,341 | -0.02(-0.61%) |
Sep 03, 2019 | 3.250 | 3.300 | 3.190 | 3.270 | 202,300 | +0.02(+0.62%) |
Aug 30, 2019 | 3.190 | 3.250 | 3.120 | 3.250 | 164,700 | +0.08(+2.52%) |
Aug 29, 2019 | 3.180 | 3.260 | 3.150 | 3.170 | 45,930 | +0.05(+1.60%) |
Aug 28, 2019 | 3.030 | 3.160 | 2.960 | 3.120 | 64,128 | +0.08(+2.63%) |
Aug 27, 2019 | 3.160 | 3.200 | 3.030 | 3.040 | 90,568 | -0.10(-3.18%) |
Aug 26, 2019 | 3.020 | 3.180 | 2.960 | 3.140 | 105,469 | +0.13(+4.32%) |
Aug 23, 2019 | 3.130 | 3.190 | 2.990 | 3.010 | 269,800 | -0.13(-4.14%) |
Aug 22, 2019 | 3.290 | 3.290 | 3.120 | 3.140 | 79,003 | -0.14(-4.27%) |
Aug 21, 2019 | 3.200 | 3.350 | 3.200 | 3.280 | 107,175 | +0.14(+4.46%) |
Aug 20, 2019 | 3.100 | 3.150 | 3.020 | 3.140 | 88,347 | +0.03(+0.96%) |
Aug 19, 2019 | 3.250 | 3.290 | 3.100 | 3.110 | 150,264 | -0.11(-3.42%) |
Aug 16, 2019 | 3.110 | 3.270 | 2.980 | 3.220 | 154,900 | +0.13(+4.21%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.080 | 3.090 | 177,450 | -0.31(-9.12%) |
Aug 14, 2019 | 3.710 | 3.740 | 3.380 | 3.400 | 113,237 | -0.39(-10.29%) |
Aug 13, 2019 | 3.750 | 3.810 | 3.610 | 3.790 | 120,840 | +0.00(+0.00%) |
Aug 12, 2019 | 3.750 | 3.870 | 3.680 | 3.790 | 163,338 | +0.06(+1.61%) |
Aug 09, 2019 | 3.700 | 3.750 | 3.650 | 3.730 | 119,000 | +0.04(+1.08%) |
Aug 08, 2019 | 3.640 | 3.740 | 3.545 | 3.690 | 182,254 | +0.10(+2.79%) |
Aug 07, 2019 | 3.450 | 3.680 | 3.400 | 3.590 | 174,452 | +0.09(+2.57%) |
Aug 06, 2019 | 3.270 | 3.550 | 3.270 | 3.500 | 203,267 | +0.26(+8.02%) |
Aug 05, 2019 | 3.460 | 3.460 | 3.180 | 3.240 | 197,067 | -0.27(-7.69%) |
Aug 02, 2019 | 3.760 | 3.769 | 3.500 | 3.510 | 67,900 | -0.24(-6.40%) |
Aug 01, 2019 | 3.900 | 3.980 | 3.720 | 3.750 | 110,403 | -0.16(-4.09%) |
Jul 31, 2019 | 3.980 | 4.070 | 3.900 | 3.910 | 124,411 | -0.06(-1.51%) |
Jul 30, 2019 | 3.850 | 4.090 | 3.810 | 3.970 | 155,705 | +0.08(+2.06%) |
Jul 29, 2019 | 3.920 | 3.980 | 3.830 | 3.890 | 97,438 | -0.04(-1.02%) |
Jul 26, 2019 | 4.010 | 4.140 | 3.930 | 3.930 | 152,900 | -0.07(-1.75%) |
Jul 25, 2019 | 3.970 | 4.330 | 3.930 | 4.000 | 361,855 | +0.06(+1.52%) |
Jul 24, 2019 | 3.590 | 3.950 | 3.465 | 3.940 | 516,255 | +0.33(+9.14%) |
Jul 23, 2019 | 3.690 | 3.733 | 3.600 | 3.610 | 947,991 | -0.07(-1.90%) |
Jul 22, 2019 | 3.660 | 3.720 | 3.630 | 3.680 | 202,862 | +0.02(+0.55%) |
Jul 19, 2019 | 3.730 | 3.790 | 3.650 | 3.660 | 188,000 | -0.08(-2.14%) |
Jul 18, 2019 | 3.750 | 3.930 | 3.720 | 3.740 | 556,580 | -0.03(-0.80%) |
Jul 17, 2019 | 3.730 | 3.840 | 3.660 | 3.770 | 199,058 | +0.03(+0.80%) |
Jul 16, 2019 | 3.870 | 3.920 | 3.730 | 3.740 | 190,002 | -0.16(-4.10%) |
Jul 15, 2019 | 3.970 | 3.980 | 3.840 | 3.900 | 154,852 | -0.03(-0.76%) |
Jul 12, 2019 | 3.600 | 4.010 | 3.600 | 3.930 | 169,800 | +0.30(+8.26%) |
Jul 11, 2019 | 3.590 | 3.700 | 3.580 | 3.630 | 80,808 | +0.04(+1.11%) |
Jul 10, 2019 | 3.610 | 3.660 | 3.510 | 3.590 | 63,910 | -0.01(-0.28%) |
Jul 09, 2019 | 3.610 | 3.650 | 3.550 | 3.600 | 107,854 | -0.03(-0.83%) |
Jul 08, 2019 | 3.630 | 3.700 | 3.590 | 3.630 | 102,308 | -0.02(-0.55%) |
Jul 05, 2019 | 3.610 | 3.690 | 3.580 | 3.650 | 73,600 | +0.01(+0.27%) |
Jul 03, 2019 | 3.570 | 3.710 | 3.510 | 3.640 | 104,500 | +0.10(+2.82%) |
Jul 02, 2019 | 3.570 | 3.600 | 3.480 | 3.540 | 85,848 | -0.02(-0.56%) |
Jul 01, 2019 | 3.370 | 3.620 | 3.350 | 3.560 | 249,506 | +0.19(+5.64%) |
Jun 28, 2019 | 3.580 | 3.640 | 3.370 | 3.370 | 1,870,500 | -0.20(-5.60%) |
Jun 27, 2019 | 3.610 | 3.650 | 3.470 | 3.570 | 124,278 | -0.02(-0.56%) |
Jun 26, 2019 | 3.740 | 3.770 | 3.540 | 3.590 | 166,921 | -0.14(-3.75%) |
Jun 25, 2019 | 3.800 | 3.820 | 3.670 | 3.730 | 239,586 | -0.06(-1.58%) |
Jun 24, 2019 | 3.590 | 3.795 | 3.580 | 3.790 | 163,746 | +0.17(+4.70%) |
Jun 21, 2019 | 3.890 | 3.960 | 3.570 | 3.620 | 512,600 | -0.30(-7.65%) |
Jun 20, 2019 | 4.090 | 4.200 | 3.890 | 3.920 | 225,717 | -0.12(-2.97%) |
Jun 19, 2019 | 4.120 | 4.180 | 4.000 | 4.040 | 207,240 | -0.06(-1.46%) |
Jun 18, 2019 | 4.290 | 4.290 | 4.030 | 4.100 | 172,548 | -0.18(-4.21%) |
Jun 17, 2019 | 4.090 | 4.360 | 4.050 | 4.280 | 482,447 | +0.21(+5.16%) |
Jun 14, 2019 | 4.150 | 4.220 | 3.960 | 4.070 | 383,700 | -0.06(-1.45%) |
Jun 13, 2019 | 4.310 | 4.340 | 4.090 | 4.130 | 277,383 | -0.18(-4.18%) |
Jun 12, 2019 | 3.960 | 4.460 | 3.960 | 4.310 | 703,556 | +0.33(+8.29%) |
Jun 11, 2019 | 3.590 | 4.150 | 3.590 | 3.980 | 497,258 | +0.46(+13.07%) |
Jun 10, 2019 | 3.400 | 3.670 | 3.400 | 3.520 | 185,998 | +0.04(+1.15%) |
Jun 07, 2019 | 3.410 | 3.600 | 3.380 | 3.480 | 172,100 | +0.07(+2.05%) |
Jun 06, 2019 | 3.450 | 3.500 | 3.370 | 3.410 | 122,611 | -0.04(-1.16%) |
Jun 05, 2019 | 3.570 | 3.610 | 3.410 | 3.450 | 88,629 | -0.12(-3.36%) |
Jun 04, 2019 | 3.310 | 3.600 | 3.310 | 3.570 | 186,119 | +0.29(+8.84%) |
Jun 03, 2019 | 3.250 | 3.300 | 3.150 | 3.280 | 188,704 | +0.06(+1.86%) |
May 31, 2019 | 3.060 | 3.290 | 3.060 | 3.220 | 100,200 | +0.13(+4.21%) |
May 30, 2019 | 3.070 | 3.135 | 3.050 | 3.090 | 61,466 | +0.01(+0.32%) |
May 29, 2019 | 3.040 | 3.170 | 3.040 | 3.080 | 95,909 | +0.03(+0.98%) |
May 28, 2019 | 3.220 | 3.230 | 3.030 | 3.050 | 136,411 | -0.18(-5.57%) |
May 24, 2019 | 3.250 | 3.290 | 3.190 | 3.230 | 58,400 | -0.01(-0.31%) |
May 23, 2019 | 3.280 | 3.280 | 3.170 | 3.240 | 132,208 | -0.05(-1.52%) |
May 22, 2019 | 3.330 | 3.390 | 3.240 | 3.290 | 93,830 | -0.04(-1.20%) |
May 21, 2019 | 3.640 | 3.700 | 3.300 | 3.330 | 90,368 | -0.29(-8.01%) |
May 20, 2019 | 3.610 | 3.740 | 3.600 | 3.620 | 512,050 | -0.02(-0.55%) |
May 17, 2019 | 3.630 | 3.730 | 3.620 | 3.640 | 69,900 | -0.03(-0.82%) |
May 16, 2019 | 3.670 | 3.769 | 3.640 | 3.670 | 700,063 | +0.00(+0.00%) |
May 15, 2019 | 3.650 | 3.740 | 3.626 | 3.670 | 106,099 | +0.02(+0.55%) |
May 14, 2019 | 3.560 | 3.700 | 3.550 | 3.650 | 162,029 | +0.01(+0.27%) |
May 13, 2019 | 3.660 | 3.719 | 3.570 | 3.640 | 126,301 | -0.07(-1.89%) |
May 10, 2019 | 3.640 | 3.750 | 3.590 | 3.710 | 331,600 | +0.05(+1.37%) |
May 09, 2019 | 3.690 | 3.720 | 3.610 | 3.660 | 186,277 | -0.03(-0.81%) |
May 08, 2019 | 3.570 | 3.750 | 3.530 | 3.690 | 470,060 | +0.13(+3.65%) |
May 07, 2019 | 3.510 | 3.599 | 3.510 | 3.560 | 163,490 | +0.01(+0.28%) |
May 06, 2019 | 3.490 | 3.590 | 3.480 | 3.550 | 110,792 | +0.01(+0.28%) |
May 03, 2019 | 3.500 | 3.580 | 3.470 | 3.540 | 343,800 | +0.04(+1.14%) |
May 02, 2019 | 3.570 | 3.600 | 3.460 | 3.500 | 86,014 | -0.08(-2.23%) |
May 01, 2019 | 3.460 | 3.600 | 3.455 | 3.580 | 77,560 | +0.11(+3.17%) |
Apr 30, 2019 | 3.530 | 3.530 | 3.430 | 3.470 | 385,998 | -0.06(-1.70%) |
Apr 29, 2019 | 3.430 | 3.660 | 3.420 | 3.530 | 125,388 | +0.11(+3.22%) |
Apr 26, 2019 | 3.500 | 3.500 | 3.390 | 3.420 | 175,300 | -0.08(-2.29%) |
Apr 25, 2019 | 3.630 | 3.640 | 3.500 | 3.500 | 115,621 | -0.12(-3.31%) |
Apr 24, 2019 | 3.680 | 3.700 | 3.580 | 3.620 | 155,582 | -0.04(-1.09%) |
Apr 23, 2019 | 3.580 | 3.680 | 3.560 | 3.660 | 230,423 | +0.03(+0.83%) |
Apr 22, 2019 | 3.580 | 3.695 | 3.500 | 3.630 | 185,534 | +0.05(+1.40%) |
Apr 18, 2019 | 3.560 | 3.640 | 3.500 | 3.580 | 271,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.600 | 3.610 | 3.490 | 3.580 | 203,871 | +0.01(+0.28%) |
Apr 16, 2019 | 3.650 | 3.730 | 3.560 | 3.570 | 147,451 | -0.08(-2.19%) |
Apr 15, 2019 | 3.410 | 3.680 | 3.390 | 3.650 | 335,272 | +0.21(+6.10%) |
Apr 12, 2019 | 3.480 | 3.490 | 3.400 | 3.440 | 78,600 | -0.02(-0.58%) |
Apr 11, 2019 | 3.400 | 3.500 | 3.330 | 3.460 | 217,793 | +0.07(+2.06%) |
Apr 10, 2019 | 3.290 | 3.440 | 3.210 | 3.390 | 246,545 | +0.10(+3.04%) |
Apr 09, 2019 | 3.100 | 3.460 | 3.070 | 3.290 | 386,480 | +0.21(+6.82%) |
Apr 08, 2019 | 3.080 | 3.150 | 3.060 | 3.080 | 117,085 | -0.04(-1.28%) |
Apr 05, 2019 | 2.970 | 3.160 | 2.950 | 3.120 | 162,500 | +0.18(+6.12%) |
Apr 04, 2019 | 2.900 | 2.985 | 2.900 | 2.940 | 146,588 | +0.03(+1.03%) |
Apr 03, 2019 | 2.900 | 3.010 | 2.850 | 2.910 | 162,645 | +0.02(+0.69%) |
Apr 02, 2019 | 2.790 | 2.900 | 2.720 | 2.890 | 134,943 | +0.10(+3.58%) |