Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.020 | 1.030 | 0.9000 | 0.9300 | 514,930 | -0.04(-4.13%) |
Apr 29, 2020 | 0.9800 | 0.9800 | 0.9200 | 0.9701 | 383,934 | +0.04(+4.74%) |
Apr 28, 2020 | 0.9200 | 0.9500 | 0.9100 | 0.9262 | 176,796 | +0.03(+2.79%) |
Apr 27, 2020 | 0.9300 | 0.9500 | 0.8828 | 0.9011 | 122,147 | +0.00(+0.29%) |
Apr 24, 2020 | 0.9200 | 0.9390 | 0.8800 | 0.8985 | 134,400 | +0.00(+0.39%) |
Apr 23, 2020 | 0.9400 | 0.9500 | 0.8800 | 0.8950 | 190,854 | -0.03(-2.72%) |
Apr 22, 2020 | 0.9874 | 0.9874 | 0.9000 | 0.9200 | 199,016 | -0.02(-2.64%) |
Apr 21, 2020 | 1.000 | 1.000 | 0.9393 | 0.9449 | 151,435 | -0.04(-3.84%) |
Apr 20, 2020 | 0.9800 | 1.010 | 0.9600 | 0.9826 | 174,294 | +0.03(+3.43%) |
Apr 17, 2020 | 0.9900 | 0.9900 | 0.9275 | 0.9500 | 189,600 | -0.00(-0.12%) |
Apr 16, 2020 | 1.040 | 1.050 | 0.9300 | 0.9511 | 121,649 | -0.04(-3.83%) |
Apr 15, 2020 | 0.9900 | 0.9997 | 0.9250 | 0.9890 | 193,929 | -0.03(-3.04%) |
Apr 14, 2020 | 0.9900 | 1.030 | 0.9700 | 1.020 | 316,907 | +0.01(+0.99%) |
Apr 13, 2020 | 1.050 | 1.090 | 0.9808 | 1.010 | 203,124 | -0.01(-0.98%) |
Apr 09, 2020 | 1.110 | 1.110 | 0.9800 | 1.020 | 238,600 | +0.01(+0.99%) |
Apr 08, 2020 | 1.080 | 1.080 | 0.9800 | 1.010 | 170,317 | -0.04(-3.81%) |
Apr 07, 2020 | 1.040 | 1.110 | 1.000 | 1.050 | 178,772 | +0.05(+5.00%) |
Apr 06, 2020 | 1.000 | 1.070 | 0.9800 | 1.000 | 212,871 | +0.04(+4.17%) |
Apr 03, 2020 | 0.9800 | 1.010 | 0.9400 | 0.9600 | 112,200 | -0.06(-5.88%) |
Apr 02, 2020 | 1.050 | 1.050 | 0.9776 | 1.020 | 202,949 | +0.02(+2.47%) |
Apr 01, 2020 | 1.040 | 1.050 | 0.9231 | 0.9954 | 170,483 | -0.02(-2.41%) |
Mar 31, 2020 | 1.230 | 1.230 | 0.8500 | 1.020 | 669,577 | -0.14(-12.07%) |
Mar 30, 2020 | 1.310 | 1.310 | 1.150 | 1.160 | 311,071 | -0.15(-11.45%) |
Mar 27, 2020 | 1.250 | 1.350 | 1.180 | 1.310 | 278,000 | +0.09(+7.38%) |
Mar 26, 2020 | 1.210 | 1.320 | 1.140 | 1.220 | 398,329 | +0.08(+7.02%) |
Mar 25, 2020 | 1.250 | 1.480 | 0.9600 | 1.140 | 625,354 | +0.04(+3.64%) |
Mar 24, 2020 | 1.000 | 1.150 | 0.9951 | 1.100 | 268,903 | +0.19(+21.11%) |
Mar 23, 2020 | 0.9600 | 1.005 | 0.8720 | 0.9083 | 221,829 | -0.07(-7.51%) |
Mar 20, 2020 | 1.150 | 1.220 | 0.9000 | 0.9821 | 516,100 | -0.14(-12.31%) |
Mar 19, 2020 | 0.8600 | 1.170 | 0.8100 | 1.120 | 621,096 | +0.31(+38.27%) |
Mar 18, 2020 | 1.300 | 1.300 | 0.7700 | 0.8100 | 606,606 | -0.52(-39.10%) |
Mar 17, 2020 | 1.440 | 1.450 | 1.190 | 1.330 | 457,003 | +0.15(+12.71%) |
Mar 16, 2020 | 1.460 | 1.474 | 1.150 | 1.180 | 444,281 | -0.47(-28.48%) |
Mar 13, 2020 | 1.770 | 1.850 | 1.503 | 1.650 | 358,000 | +0.17(+11.49%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.390 | 1.480 | 561,196 | -0.44(-22.92%) |
Mar 11, 2020 | 2.400 | 2.500 | 1.820 | 1.920 | 532,185 | -0.48(-20.00%) |
Mar 10, 2020 | 2.900 | 3.070 | 2.380 | 2.400 | 452,253 | -0.35(-12.73%) |
Mar 09, 2020 | 2.500 | 3.500 | 2.300 | 2.750 | 407,840 | -0.79(-22.32%) |
Mar 06, 2020 | 3.610 | 3.720 | 3.510 | 3.540 | 175,000 | -0.22(-5.85%) |
Mar 05, 2020 | 4.030 | 4.050 | 3.730 | 3.760 | 157,896 | -0.34(-8.29%) |
Mar 04, 2020 | 4.210 | 4.340 | 4.020 | 4.100 | 322,558 | -0.07(-1.68%) |
Mar 03, 2020 | 4.190 | 4.265 | 4.050 | 4.170 | 48,987 | -0.04(-0.95%) |
Mar 02, 2020 | 4.150 | 4.220 | 3.970 | 4.210 | 92,271 | +0.06(+1.45%) |
Feb 28, 2020 | 4.090 | 4.180 | 3.940 | 4.150 | 146,600 | -0.09(-2.12%) |
Feb 27, 2020 | 4.020 | 4.300 | 3.840 | 4.240 | 109,535 | +0.11(+2.66%) |
Feb 26, 2020 | 4.310 | 4.400 | 4.100 | 4.130 | 127,361 | -0.16(-3.73%) |
Feb 25, 2020 | 4.550 | 4.557 | 4.040 | 4.290 | 222,316 | -0.19(-4.24%) |
Feb 24, 2020 | 4.560 | 4.600 | 4.400 | 4.480 | 93,246 | -0.17(-3.66%) |
Feb 21, 2020 | 4.720 | 4.760 | 4.630 | 4.650 | 144,600 | -0.07(-1.48%) |
Feb 20, 2020 | 4.700 | 4.790 | 4.650 | 4.720 | 113,244 | +0.03(+0.64%) |
Feb 19, 2020 | 4.620 | 4.760 | 4.540 | 4.690 | 134,171 | +0.12(+2.63%) |
Feb 18, 2020 | 4.570 | 4.695 | 4.485 | 4.570 | 118,943 | +0.03(+0.66%) |
Feb 14, 2020 | 4.540 | 4.640 | 4.540 | 4.540 | 61,700 | +0.05(+1.11%) |
Feb 13, 2020 | 4.800 | 4.880 | 4.490 | 4.490 | 98,336 | -0.31(-6.46%) |
Feb 12, 2020 | 4.810 | 4.890 | 4.790 | 4.800 | 88,012 | +0.01(+0.21%) |
Feb 11, 2020 | 4.800 | 4.900 | 4.650 | 4.790 | 87,585 | +0.04(+0.84%) |
Feb 10, 2020 | 4.710 | 4.820 | 4.680 | 4.750 | 59,368 | +0.03(+0.64%) |
Feb 07, 2020 | 4.700 | 4.765 | 4.522 | 4.720 | 77,000 | -0.03(-0.63%) |
Feb 06, 2020 | 4.660 | 4.780 | 4.600 | 4.750 | 114,753 | +0.12(+2.59%) |
Feb 05, 2020 | 4.610 | 4.690 | 4.520 | 4.630 | 197,567 | +0.04(+0.87%) |
Feb 04, 2020 | 4.600 | 4.669 | 4.510 | 4.590 | 74,303 | +0.10(+2.23%) |
Feb 03, 2020 | 4.240 | 4.680 | 4.240 | 4.490 | 291,966 | +0.28(+6.65%) |
Jan 31, 2020 | 4.290 | 4.340 | 4.120 | 4.210 | 138,400 | -0.10(-2.32%) |
Jan 30, 2020 | 4.540 | 4.590 | 4.260 | 4.310 | 169,473 | -0.24(-5.27%) |
Jan 29, 2020 | 4.600 | 4.670 | 4.505 | 4.550 | 76,093 | -0.02(-0.44%) |
Jan 28, 2020 | 4.500 | 4.720 | 4.491 | 4.570 | 62,324 | +0.07(+1.56%) |
Jan 27, 2020 | 4.440 | 4.640 | 4.400 | 4.500 | 168,776 | -0.01(-0.22%) |
Jan 24, 2020 | 4.460 | 4.580 | 4.370 | 4.510 | 162,300 | +0.01(+0.22%) |
Jan 23, 2020 | 4.610 | 4.679 | 4.430 | 4.500 | 74,186 | -0.13(-2.81%) |
Jan 22, 2020 | 4.750 | 4.900 | 4.570 | 4.630 | 98,036 | -0.15(-3.14%) |
Jan 21, 2020 | 4.960 | 5.010 | 4.660 | 4.780 | 115,101 | -0.20(-4.02%) |
Jan 17, 2020 | 4.870 | 5.160 | 4.810 | 4.980 | 155,400 | +0.18(+3.75%) |
Jan 16, 2020 | 4.540 | 4.870 | 4.480 | 4.800 | 227,363 | +0.26(+5.73%) |
Jan 15, 2020 | 4.550 | 4.700 | 4.466 | 4.540 | 95,516 | -0.05(-1.09%) |
Jan 14, 2020 | 4.610 | 4.730 | 4.480 | 4.590 | 126,178 | +0.00(+0.00%) |
Jan 13, 2020 | 4.660 | 4.660 | 4.421 | 4.590 | 113,315 | -0.12(-2.55%) |
Jan 10, 2020 | 4.660 | 4.850 | 4.600 | 4.710 | 167,500 | +0.08(+1.73%) |
Jan 09, 2020 | 4.600 | 4.850 | 4.550 | 4.630 | 149,133 | +0.04(+0.87%) |
Jan 08, 2020 | 4.490 | 4.790 | 4.180 | 4.590 | 546,289 | +0.14(+3.15%) |
Jan 07, 2020 | 4.010 | 4.517 | 3.910 | 4.450 | 296,491 | +0.47(+11.81%) |
Jan 06, 2020 | 3.860 | 4.025 | 3.816 | 3.980 | 84,268 | +0.12(+3.11%) |
Jan 03, 2020 | 3.720 | 3.900 | 3.660 | 3.860 | 92,200 | +0.11(+2.93%) |
Jan 02, 2020 | 3.670 | 3.770 | 3.430 | 3.750 | 90,261 | +0.11(+3.02%) |
Dec 31, 2019 | 3.380 | 3.700 | 3.380 | 3.640 | 80,500 | +0.19(+5.51%) |
Dec 30, 2019 | 3.590 | 3.590 | 3.410 | 3.450 | 106,583 | -0.14(-3.90%) |
Dec 27, 2019 | 3.550 | 3.750 | 3.490 | 3.590 | 242,100 | +0.20(+5.90%) |
Dec 26, 2019 | 3.300 | 3.500 | 3.280 | 3.390 | 139,164 | +0.09(+2.73%) |
Dec 24, 2019 | 3.220 | 3.340 | 3.200 | 3.300 | 50,100 | +0.08(+2.48%) |
Dec 23, 2019 | 3.170 | 3.260 | 3.071 | 3.220 | 119,333 | +0.03(+0.94%) |
Dec 20, 2019 | 3.090 | 3.190 | 3.060 | 3.190 | 59,600 | +0.09(+2.90%) |
Dec 19, 2019 | 2.950 | 3.180 | 2.940 | 3.100 | 193,006 | +0.13(+4.38%) |
Dec 18, 2019 | 3.000 | 3.000 | 2.920 | 2.970 | 104,370 | -0.03(-1.00%) |
Dec 17, 2019 | 3.010 | 3.080 | 2.950 | 3.000 | 156,667 | +0.02(+0.67%) |
Dec 16, 2019 | 2.960 | 3.040 | 2.840 | 2.980 | 146,716 | -0.01(-0.33%) |
Dec 13, 2019 | 3.110 | 3.110 | 2.840 | 2.990 | 91,500 | -0.12(-3.86%) |
Dec 12, 2019 | 3.050 | 3.140 | 3.010 | 3.110 | 148,168 | +0.06(+1.97%) |
Dec 11, 2019 | 2.830 | 3.060 | 2.810 | 3.050 | 132,622 | +0.22(+7.77%) |
Dec 10, 2019 | 2.940 | 2.940 | 2.740 | 2.830 | 136,370 | -0.10(-3.41%) |
Dec 09, 2019 | 3.150 | 3.150 | 2.850 | 2.930 | 133,928 | -0.18(-5.79%) |
Dec 06, 2019 | 3.060 | 3.190 | 3.000 | 3.110 | 158,400 | +0.07(+2.30%) |
Dec 05, 2019 | 3.150 | 3.180 | 3.010 | 3.040 | 118,027 | -0.08(-2.56%) |
Dec 04, 2019 | 3.200 | 3.230 | 3.100 | 3.120 | 158,281 | -0.10(-3.11%) |
Dec 03, 2019 | 3.320 | 3.320 | 3.210 | 3.220 | 105,636 | -0.18(-5.29%) |
Dec 02, 2019 | 3.440 | 3.540 | 3.310 | 3.400 | 49,364 | -0.06(-1.73%) |
Nov 29, 2019 | 3.440 | 3.460 | 3.270 | 3.460 | 74,200 | -0.02(-0.57%) |
Nov 27, 2019 | 3.370 | 3.552 | 3.190 | 3.480 | 161,100 | +0.11(+3.26%) |
Nov 26, 2019 | 3.450 | 3.540 | 3.340 | 3.370 | 172,249 | -0.11(-3.16%) |
Nov 25, 2019 | 3.610 | 3.750 | 3.470 | 3.480 | 111,986 | -0.13(-3.60%) |
Nov 22, 2019 | 3.700 | 3.730 | 3.500 | 3.610 | 71,300 | -0.07(-1.90%) |
Nov 21, 2019 | 3.860 | 3.960 | 3.630 | 3.680 | 138,290 | -0.20(-5.15%) |
Nov 20, 2019 | 4.080 | 4.130 | 3.830 | 3.880 | 117,820 | -0.22(-5.37%) |
Nov 19, 2019 | 4.020 | 4.150 | 3.940 | 4.100 | 253,119 | +0.08(+1.99%) |
Nov 18, 2019 | 4.240 | 4.300 | 4.000 | 4.020 | 93,099 | -0.22(-5.19%) |
Nov 15, 2019 | 4.100 | 4.280 | 4.040 | 4.240 | 111,300 | +0.08(+1.92%) |
Nov 14, 2019 | 4.300 | 4.340 | 4.080 | 4.160 | 139,080 | -0.14(-3.26%) |
Nov 13, 2019 | 4.460 | 4.490 | 4.240 | 4.300 | 65,330 | -0.15(-3.37%) |
Nov 12, 2019 | 4.450 | 4.540 | 4.350 | 4.450 | 80,179 | +0.04(+0.91%) |
Nov 11, 2019 | 4.430 | 4.460 | 4.340 | 4.410 | 48,958 | -0.06(-1.34%) |
Nov 08, 2019 | 4.500 | 4.590 | 4.355 | 4.470 | 68,700 | -0.11(-2.40%) |
Nov 07, 2019 | 4.640 | 4.640 | 4.200 | 4.580 | 222,198 | -0.15(-3.17%) |
Nov 06, 2019 | 4.800 | 4.850 | 4.700 | 4.730 | 185,855 | -0.07(-1.46%) |
Nov 05, 2019 | 4.850 | 4.880 | 4.756 | 4.800 | 121,004 | +0.00(+0.00%) |
Nov 04, 2019 | 4.720 | 4.850 | 4.640 | 4.800 | 74,368 | +0.08(+1.69%) |
Nov 01, 2019 | 4.620 | 4.770 | 4.590 | 4.720 | 92,300 | +0.13(+2.83%) |
Oct 31, 2019 | 4.360 | 4.690 | 4.240 | 4.590 | 221,208 | +0.21(+4.79%) |
Oct 30, 2019 | 4.500 | 4.500 | 4.200 | 4.380 | 95,944 | -0.17(-3.74%) |
Oct 29, 2019 | 4.550 | 4.640 | 4.540 | 4.550 | 127,255 | -0.05(-1.09%) |
Oct 28, 2019 | 4.620 | 4.730 | 4.540 | 4.600 | 180,848 | -0.02(-0.43%) |
Oct 25, 2019 | 4.550 | 4.720 | 4.470 | 4.620 | 170,500 | +0.02(+0.43%) |
Oct 24, 2019 | 4.610 | 4.670 | 4.514 | 4.600 | 122,678 | +0.00(+0.00%) |
Oct 23, 2019 | 4.500 | 4.655 | 4.490 | 4.600 | 79,266 | +0.08(+1.77%) |
Oct 22, 2019 | 4.550 | 4.620 | 4.500 | 4.520 | 120,252 | +0.00(+0.00%) |
Oct 21, 2019 | 4.400 | 4.680 | 4.400 | 4.520 | 163,885 | +0.14(+3.20%) |
Oct 18, 2019 | 4.300 | 4.400 | 4.220 | 4.380 | 182,800 | +0.08(+1.86%) |
Oct 17, 2019 | 4.350 | 4.490 | 4.270 | 4.300 | 73,372 | -0.05(-1.15%) |
Oct 16, 2019 | 4.280 | 4.420 | 4.280 | 4.350 | 327,935 | +0.05(+1.16%) |
Oct 15, 2019 | 4.280 | 4.550 | 4.220 | 4.300 | 189,564 | +0.00(+0.00%) |
Oct 14, 2019 | 4.110 | 4.320 | 4.056 | 4.300 | 79,161 | +0.16(+3.86%) |
Oct 11, 2019 | 4.190 | 4.340 | 4.140 | 4.140 | 57,700 | -0.04(-0.96%) |
Oct 10, 2019 | 4.150 | 4.200 | 3.930 | 4.180 | 89,528 | +0.08(+1.95%) |
Oct 09, 2019 | 4.160 | 4.230 | 4.080 | 4.100 | 77,725 | -0.03(-0.73%) |
Oct 08, 2019 | 4.360 | 4.360 | 4.120 | 4.130 | 80,139 | -0.23(-5.28%) |
Oct 07, 2019 | 4.330 | 4.400 | 4.190 | 4.360 | 103,809 | +0.08(+1.87%) |
Oct 04, 2019 | 4.200 | 4.360 | 3.970 | 4.280 | 86,800 | +0.07(+1.66%) |
Oct 03, 2019 | 4.120 | 4.270 | 3.950 | 4.210 | 99,627 | +0.04(+0.96%) |
Oct 02, 2019 | 4.340 | 4.380 | 3.930 | 4.170 | 220,085 | -0.23(-5.23%) |
Oct 01, 2019 | 4.800 | 4.800 | 4.400 | 4.400 | 125,504 | -0.39(-8.14%) |
Sep 30, 2019 | 4.620 | 4.970 | 4.480 | 4.790 | 321,676 | +0.20(+4.36%) |
Sep 27, 2019 | 4.810 | 4.880 | 4.480 | 4.590 | 286,200 | -0.22(-4.57%) |
Sep 26, 2019 | 4.660 | 4.880 | 4.460 | 4.810 | 379,480 | +0.19(+4.11%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 254,250 | +0.04(+0.87%) |
Sep 24, 2019 | 4.730 | 4.870 | 4.330 | 4.580 | 210,071 | -0.20(-4.18%) |
Sep 23, 2019 | 4.710 | 4.830 | 4.490 | 4.780 | 129,263 | +0.01(+0.21%) |
Sep 20, 2019 | 4.860 | 5.340 | 4.750 | 4.770 | 371,500 | -0.03(-0.63%) |
Sep 19, 2019 | 4.920 | 4.950 | 4.710 | 4.800 | 210,223 | -0.17(-3.42%) |
Sep 18, 2019 | 5.350 | 5.380 | 4.900 | 4.970 | 291,885 | -0.41(-7.62%) |
Sep 17, 2019 | 5.070 | 5.450 | 5.020 | 5.380 | 278,031 | +0.23(+4.47%) |
Sep 16, 2019 | 4.730 | 5.400 | 4.650 | 5.150 | 257,285 | +0.40(+8.42%) |
Sep 13, 2019 | 4.570 | 4.880 | 4.441 | 4.750 | 370,200 | +0.20(+4.40%) |
Sep 12, 2019 | 4.430 | 4.650 | 4.370 | 4.550 | 248,169 | +0.10(+2.25%) |
Sep 11, 2019 | 4.150 | 4.530 | 4.040 | 4.450 | 548,020 | +0.27(+6.46%) |
Sep 10, 2019 | 3.660 | 4.200 | 3.660 | 4.180 | 2,061,360 | +0.52(+14.21%) |
Sep 09, 2019 | 3.490 | 3.670 | 3.490 | 3.660 | 88,099 | +0.19(+5.48%) |
Sep 06, 2019 | 3.390 | 3.520 | 3.350 | 3.470 | 67,900 | +0.06(+1.76%) |
Sep 05, 2019 | 3.450 | 3.450 | 3.325 | 3.410 | 122,372 | -0.02(-0.58%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.365 | 3.430 | 195,789 | -0.07(-2.00%) |
Sep 03, 2019 | 3.630 | 3.650 | 3.470 | 3.500 | 136,595 | -0.18(-4.89%) |
Aug 30, 2019 | 3.730 | 3.730 | 3.630 | 3.680 | 74,500 | -0.01(-0.27%) |
Aug 29, 2019 | 3.710 | 3.750 | 3.665 | 3.690 | 70,462 | +0.03(+0.82%) |
Aug 28, 2019 | 3.620 | 3.730 | 3.620 | 3.660 | 73,853 | +0.03(+0.83%) |
Aug 27, 2019 | 3.670 | 3.690 | 3.600 | 3.630 | 89,072 | -0.02(-0.55%) |
Aug 26, 2019 | 3.790 | 3.790 | 3.500 | 3.650 | 233,011 | -0.14(-3.69%) |
Aug 23, 2019 | 3.710 | 3.840 | 3.700 | 3.790 | 113,800 | +0.06(+1.61%) |
Aug 22, 2019 | 3.740 | 3.780 | 3.660 | 3.730 | 1,206,866 | +0.03(+0.81%) |
Aug 21, 2019 | 3.770 | 3.820 | 3.690 | 3.700 | 257,233 | -0.02(-0.54%) |
Aug 20, 2019 | 3.850 | 3.880 | 3.660 | 3.720 | 317,800 | -0.16(-4.12%) |
Aug 19, 2019 | 3.790 | 3.900 | 3.740 | 3.880 | 381,702 | +0.14(+3.74%) |
Aug 16, 2019 | 3.590 | 3.870 | 3.480 | 3.740 | 555,900 | +0.16(+4.47%) |
Aug 15, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 90,747 | +0.09(+2.58%) |
Aug 14, 2019 | 3.610 | 3.675 | 3.460 | 3.490 | 82,047 | -0.22(-5.93%) |
Aug 13, 2019 | 3.650 | 3.780 | 3.640 | 3.710 | 418,640 | +0.02(+0.54%) |
Aug 12, 2019 | 3.570 | 3.710 | 3.500 | 3.690 | 102,045 | +0.07(+1.93%) |
Aug 09, 2019 | 3.640 | 3.800 | 3.580 | 3.620 | 130,900 | +0.02(+0.56%) |
Aug 08, 2019 | 3.800 | 3.800 | 3.530 | 3.600 | 163,084 | -0.06(-1.64%) |
Aug 07, 2019 | 3.370 | 3.744 | 3.370 | 3.660 | 212,638 | +0.29(+8.61%) |
Aug 06, 2019 | 3.580 | 3.590 | 3.240 | 3.370 | 117,547 | -0.14(-3.99%) |
Aug 05, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 81,995 | -0.06(-1.68%) |
Aug 02, 2019 | 3.750 | 3.840 | 3.420 | 3.570 | 110,900 | -0.25(-6.54%) |
Aug 01, 2019 | 3.580 | 3.970 | 3.550 | 3.820 | 221,300 | +0.29(+8.22%) |
Jul 31, 2019 | 3.640 | 3.690 | 3.530 | 3.530 | 98,729 | -0.09(-2.49%) |
Jul 30, 2019 | 3.340 | 3.730 | 3.284 | 3.620 | 136,620 | +0.24(+7.10%) |
Jul 29, 2019 | 3.670 | 3.840 | 3.380 | 3.380 | 87,225 | -0.28(-7.65%) |
Jul 26, 2019 | 3.710 | 3.750 | 3.520 | 3.660 | 146,700 | -0.06(-1.61%) |
Jul 25, 2019 | 3.790 | 3.845 | 3.660 | 3.720 | 310,535 | +0.04(+1.09%) |
Jul 24, 2019 | 3.330 | 3.980 | 3.270 | 3.680 | 243,763 | +0.09(+2.62%) |
Jul 23, 2019 | 3.555 | 3.639 | 3.500 | 3.586 | 60,396 | +0.03(+0.87%) |
Jul 22, 2019 | 3.390 | 3.689 | 3.300 | 3.555 | 80,317 | +0.26(+7.73%) |
Jul 19, 2019 | 3.700 | 3.700 | 3.300 | 3.300 | 120,280 | -0.28(-7.74%) |
Jul 18, 2019 | 3.900 | 3.900 | 3.470 | 3.577 | 85,613 | -0.26(-6.78%) |
Jul 17, 2019 | 3.700 | 3.919 | 3.597 | 3.837 | 95,512 | +0.24(+6.67%) |
Jul 16, 2019 | 3.290 | 3.789 | 3.221 | 3.597 | 142,208 | +0.31(+9.60%) |
Jul 15, 2019 | 3.250 | 3.350 | 3.188 | 3.282 | 48,280 | +0.13(+4.16%) |
Jul 12, 2019 | 3.110 | 3.500 | 3.100 | 3.151 | 122,870 | +0.02(+0.51%) |
Jul 11, 2019 | 3.300 | 3.323 | 3.100 | 3.135 | 57,548 | -0.19(-5.66%) |
Jul 10, 2019 | 3.301 | 3.400 | 3.300 | 3.323 | 15,573 | -0.03(-0.84%) |
Jul 09, 2019 | 3.400 | 3.475 | 3.260 | 3.351 | 27,343 | -0.05(-1.50%) |
Jul 08, 2019 | 3.500 | 3.500 | 3.320 | 3.402 | 37,422 | -0.09(-2.61%) |
Jul 05, 2019 | 3.106 | 3.500 | 3.106 | 3.493 | 106,080 | +0.37(+11.74%) |
Jul 03, 2019 | 3.242 | 3.300 | 3.100 | 3.126 | 13,760 | -0.07(-2.31%) |
Jul 02, 2019 | 3.400 | 3.600 | 3.100 | 3.200 | 51,630 | -0.23(-6.79%) |
Jul 01, 2019 | 3.488 | 3.620 | 3.320 | 3.433 | 44,008 | +0.00(+0.12%) |
Jun 28, 2019 | 3.300 | 3.640 | 3.100 | 3.429 | 493,530 | +0.14(+4.29%) |
Jun 27, 2019 | 3.525 | 3.609 | 3.211 | 3.288 | 200,003 | -0.21(-6.06%) |
Jun 26, 2019 | 3.670 | 3.781 | 3.500 | 3.500 | 92,993 | -0.10(-2.80%) |
Jun 25, 2019 | 4.200 | 4.300 | 3.601 | 3.601 | 112,165 | -0.50(-12.17%) |
Jun 24, 2019 | 3.800 | 4.200 | 3.800 | 4.100 | 56,710 | +0.50(+13.89%) |
Jun 21, 2019 | 3.998 | 4.188 | 3.600 | 3.600 | 99,280 | -0.43(-10.56%) |
Jun 20, 2019 | 4.299 | 4.410 | 3.867 | 4.025 | 51,347 | -0.17(-4.17%) |
Jun 19, 2019 | 4.200 | 4.500 | 4.000 | 4.200 | 67,427 | +0.07(+1.57%) |
Jun 18, 2019 | 3.800 | 4.383 | 3.556 | 4.135 | 115,548 | +0.23(+6.03%) |
Jun 17, 2019 | 3.900 | 4.200 | 3.900 | 3.900 | 83,503 | -0.03(-0.74%) |
Jun 14, 2019 | 3.817 | 4.025 | 3.612 | 3.929 | 64,980 | +0.13(+3.37%) |
Jun 13, 2019 | 3.650 | 3.819 | 3.500 | 3.801 | 68,023 | +0.18(+4.91%) |
Jun 12, 2019 | 3.899 | 3.900 | 3.500 | 3.623 | 76,643 | -0.23(-5.97%) |
Jun 11, 2019 | 4.217 | 4.241 | 3.800 | 3.853 | 126,706 | -0.29(-7.11%) |
Jun 10, 2019 | 4.300 | 4.437 | 4.075 | 4.148 | 61,957 | -0.09(-2.17%) |
Jun 07, 2019 | 4.316 | 4.399 | 4.220 | 4.240 | 40,180 | -0.08(-1.76%) |
Jun 06, 2019 | 4.483 | 4.508 | 4.200 | 4.316 | 33,790 | -0.18(-4.05%) |
Jun 05, 2019 | 4.800 | 4.907 | 4.400 | 4.498 | 25,351 | -0.41(-8.34%) |
Jun 04, 2019 | 4.100 | 4.990 | 4.100 | 4.907 | 89,342 | +0.85(+21.01%) |
Jun 03, 2019 | 4.300 | 4.308 | 4.007 | 4.055 | 44,999 | -0.25(-5.70%) |
May 31, 2019 | 4.410 | 4.500 | 4.150 | 4.300 | 60,320 | -0.30(-6.52%) |
May 30, 2019 | 4.682 | 4.750 | 4.500 | 4.600 | 38,783 | -0.08(-1.81%) |
May 29, 2019 | 4.820 | 4.850 | 4.500 | 4.685 | 74,870 | -0.12(-2.40%) |
May 28, 2019 | 5.000 | 5.100 | 4.600 | 4.800 | 145,957 | -0.27(-5.34%) |
May 24, 2019 | 4.800 | 5.299 | 4.620 | 5.071 | 128,130 | +0.39(+8.24%) |
May 23, 2019 | 4.900 | 4.990 | 4.545 | 4.685 | 72,660 | -0.21(-4.27%) |
May 22, 2019 | 4.500 | 5.200 | 4.451 | 4.894 | 232,656 | +0.49(+11.23%) |
May 21, 2019 | 4.433 | 4.495 | 4.269 | 4.400 | 58,302 | +0.06(+1.29%) |
May 20, 2019 | 4.300 | 4.500 | 4.260 | 4.344 | 79,714 | +0.04(+1.02%) |
May 17, 2019 | 4.600 | 4.640 | 4.214 | 4.300 | 105,070 | -0.29(-6.26%) |
May 16, 2019 | 4.431 | 4.650 | 4.380 | 4.587 | 99,281 | +0.18(+4.04%) |
May 15, 2019 | 4.050 | 4.449 | 4.050 | 4.409 | 177,229 | +0.36(+8.81%) |
May 14, 2019 | 3.720 | 4.400 | 3.720 | 4.052 | 128,041 | +0.15(+3.87%) |
May 13, 2019 | 3.820 | 4.149 | 3.729 | 3.901 | 56,131 | -0.52(-11.72%) |
May 10, 2019 | 4.800 | 4.812 | 4.073 | 4.419 | 155,060 | -0.38(-7.94%) |
May 09, 2019 | 4.800 | 4.900 | 4.300 | 4.800 | 219,243 | +0.07(+1.39%) |
May 08, 2019 | 4.280 | 4.900 | 4.050 | 4.734 | 238,881 | +0.43(+10.09%) |
May 07, 2019 | 4.200 | 4.300 | 3.777 | 4.300 | 174,597 | +0.30(+7.50%) |
May 06, 2019 | 3.688 | 4.300 | 3.450 | 4.000 | 209,135 | +0.27(+7.24%) |
May 03, 2019 | 3.500 | 3.789 | 3.400 | 3.730 | 109,080 | +0.23(+6.57%) |
May 02, 2019 | 3.100 | 3.700 | 3.100 | 3.500 | 579,232 | +0.39(+12.47%) |