Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.705 | 2.705 | 2.597 | 2.622 | 57,729 | -0.03(-1.25%) |
Apr 29, 2020 | 2.622 | 2.705 | 2.580 | 2.655 | 181,157 | +0.12(+4.69%) |
Apr 28, 2020 | 2.528 | 2.602 | 2.478 | 2.536 | 156,623 | +0.02(+0.66%) |
Apr 27, 2020 | 2.519 | 2.536 | 2.453 | 2.519 | 111,061 | +0.07(+2.69%) |
Apr 24, 2020 | 2.561 | 2.561 | 2.396 | 2.453 | 203,013 | -0.07(-2.62%) |
Apr 23, 2020 | 2.429 | 2.602 | 2.421 | 2.519 | 128,974 | +0.07(+3.04%) |
Apr 22, 2020 | 2.519 | 2.561 | 2.412 | 2.445 | 175,848 | +0.07(+2.78%) |
Apr 21, 2020 | 2.313 | 2.429 | 2.272 | 2.379 | 201,041 | -0.12(-4.95%) |
Apr 20, 2020 | 2.478 | 2.589 | 2.462 | 2.503 | 471,133 | -0.03(-1.30%) |
Apr 17, 2020 | 2.503 | 2.594 | 2.503 | 2.536 | 151,564 | +0.03(+1.32%) |
Apr 16, 2020 | 2.511 | 2.569 | 2.453 | 2.503 | 240,044 | -0.10(-3.81%) |
Apr 15, 2020 | 2.536 | 2.614 | 2.462 | 2.602 | 150,731 | +0.02(+0.64%) |
Apr 14, 2020 | 2.726 | 2.726 | 2.561 | 2.586 | 178,281 | -0.02(-0.64%) |
Apr 13, 2020 | 2.800 | 2.858 | 2.602 | 2.602 | 227,161 | -0.18(-6.53%) |
Apr 09, 2020 | 2.767 | 2.891 | 2.709 | 2.784 | 381,573 | +0.12(+4.66%) |
Apr 08, 2020 | 2.486 | 2.685 | 2.486 | 2.660 | 156,237 | +0.17(+6.62%) |
Apr 07, 2020 | 2.495 | 2.553 | 2.429 | 2.495 | 189,035 | +0.02(+0.67%) |
Apr 06, 2020 | 2.495 | 2.536 | 2.462 | 2.478 | 131,668 | -0.02(-0.66%) |
Apr 03, 2020 | 2.553 | 2.553 | 2.396 | 2.495 | 162,822 | -0.01(-0.33%) |
Apr 02, 2020 | 2.255 | 2.619 | 2.222 | 2.503 | 302,383 | +0.28(+12.64%) |
Apr 01, 2020 | 2.247 | 2.296 | 2.189 | 2.222 | 288,755 | -0.11(-4.61%) |
Mar 31, 2020 | 2.296 | 2.476 | 2.272 | 2.329 | 144,354 | +0.03(+1.44%) |
Mar 30, 2020 | 2.280 | 2.305 | 2.189 | 2.296 | 143,212 | +0.04(+1.60%) |
Mar 27, 2020 | 2.366 | 2.440 | 2.244 | 2.260 | 173,047 | -0.24(-9.77%) |
Mar 26, 2020 | 2.570 | 2.570 | 2.391 | 2.505 | 166,385 | -0.02(-0.65%) |
Mar 25, 2020 | 2.513 | 2.766 | 2.448 | 2.521 | 270,292 | +0.20(+8.42%) |
Mar 24, 2020 | 2.097 | 2.350 | 2.097 | 2.325 | 312,986 | +0.24(+11.33%) |
Mar 23, 2020 | 2.138 | 2.300 | 1.958 | 2.089 | 264,975 | +0.00(+0.00%) |
Mar 20, 2020 | 2.170 | 2.236 | 2.040 | 2.089 | 209,568 | +0.02(+0.78%) |
Mar 19, 2020 | 2.032 | 2.285 | 1.958 | 2.073 | 226,966 | +0.06(+2.88%) |
Mar 18, 2020 | 2.325 | 2.325 | 1.946 | 2.015 | 790,539 | -0.33(-13.97%) |
Mar 17, 2020 | 2.448 | 2.481 | 2.317 | 2.342 | 334,056 | -0.11(-4.33%) |
Mar 16, 2020 | 2.497 | 2.619 | 2.423 | 2.448 | 453,881 | -0.20(-7.69%) |
Mar 13, 2020 | 2.693 | 2.807 | 2.529 | 2.652 | 357,737 | +0.11(+4.17%) |
Mar 12, 2020 | 2.725 | 2.774 | 2.529 | 2.546 | 401,990 | -0.29(-10.09%) |
Mar 11, 2020 | 2.856 | 3.027 | 2.799 | 2.831 | 373,989 | -0.07(-2.53%) |
Mar 10, 2020 | 2.782 | 2.905 | 2.750 | 2.905 | 380,314 | +0.18(+6.59%) |
Mar 09, 2020 | 2.750 | 2.831 | 2.676 | 2.725 | 526,050 | -0.36(-11.64%) |
Mar 06, 2020 | 3.117 | 3.117 | 3.037 | 3.084 | 302,342 | -0.07(-2.07%) |
Mar 05, 2020 | 3.141 | 3.158 | 3.101 | 3.150 | 285,383 | +0.01(+0.26%) |
Mar 04, 2020 | 3.199 | 3.199 | 3.107 | 3.141 | 241,356 | -0.02(-0.77%) |
Mar 03, 2020 | 3.207 | 3.223 | 3.084 | 3.166 | 184,189 | +0.00(+0.00%) |
Mar 02, 2020 | 3.084 | 3.190 | 3.019 | 3.166 | 221,113 | +0.11(+3.74%) |
Feb 28, 2020 | 2.831 | 3.060 | 2.823 | 3.052 | 446,466 | +0.16(+5.35%) |
Feb 27, 2020 | 2.905 | 2.970 | 2.807 | 2.897 | 340,001 | +0.01(+0.29%) |
Feb 26, 2020 | 2.929 | 3.025 | 2.888 | 2.888 | 345,867 | -0.08(-2.71%) |
Feb 25, 2020 | 3.122 | 3.142 | 2.937 | 2.969 | 562,588 | -0.13(-4.16%) |
Feb 24, 2020 | 3.194 | 3.194 | 3.073 | 3.097 | 327,717 | -0.14(-4.23%) |
Feb 21, 2020 | 3.106 | 3.234 | 3.065 | 3.234 | 436,525 | +0.14(+4.69%) |
Feb 20, 2020 | 3.065 | 3.114 | 3.049 | 3.089 | 157,314 | +0.02(+0.79%) |
Feb 19, 2020 | 3.057 | 3.073 | 3.049 | 3.065 | 161,062 | +0.02(+0.79%) |
Feb 18, 2020 | 3.081 | 3.106 | 2.993 | 3.041 | 222,270 | -0.06(-2.07%) |
Feb 14, 2020 | 3.138 | 3.138 | 3.070 | 3.106 | 230,319 | -0.01(-0.26%) |
Feb 13, 2020 | 2.985 | 3.114 | 2.977 | 3.114 | 167,650 | +0.10(+3.48%) |
Feb 12, 2020 | 3.009 | 3.049 | 2.985 | 3.009 | 196,089 | +0.00(+0.00%) |
Feb 11, 2020 | 3.065 | 3.065 | 2.985 | 3.009 | 174,418 | -0.02(-0.53%) |
Feb 10, 2020 | 3.114 | 3.114 | 2.945 | 3.025 | 289,156 | -0.05(-1.57%) |
Feb 07, 2020 | 3.057 | 3.073 | 3.017 | 3.073 | 137,719 | +0.01(+0.26%) |
Feb 06, 2020 | 3.114 | 3.114 | 3.065 | 3.065 | 100,884 | -0.05(-1.55%) |
Feb 05, 2020 | 3.009 | 3.138 | 3.009 | 3.114 | 225,739 | +0.10(+3.48%) |
Feb 04, 2020 | 3.057 | 3.073 | 2.993 | 3.009 | 151,843 | -0.04(-1.32%) |
Feb 03, 2020 | 3.081 | 3.081 | 2.977 | 3.049 | 203,215 | -0.02(-0.52%) |
Jan 31, 2020 | 3.138 | 3.142 | 3.033 | 3.065 | 264,003 | +0.00(+0.00%) |
Jan 30, 2020 | 3.081 | 3.144 | 3.037 | 3.065 | 204,116 | +0.02(+0.61%) |
Jan 29, 2020 | 3.086 | 3.102 | 3.039 | 3.047 | 95,787 | -0.02(-0.52%) |
Jan 28, 2020 | 3.079 | 3.134 | 3.039 | 3.063 | 231,122 | -0.02(-0.52%) |
Jan 27, 2020 | 3.110 | 3.142 | 3.063 | 3.079 | 292,292 | -0.08(-2.52%) |
Jan 24, 2020 | 3.190 | 3.198 | 3.158 | 3.158 | 116,910 | -0.03(-1.00%) |
Jan 23, 2020 | 3.182 | 3.226 | 3.110 | 3.190 | 363,047 | +0.01(+0.25%) |
Jan 22, 2020 | 3.277 | 3.277 | 3.182 | 3.182 | 105,447 | -0.08(-2.44%) |
Jan 21, 2020 | 3.230 | 3.293 | 3.198 | 3.261 | 222,025 | +0.03(+0.99%) |
Jan 17, 2020 | 3.277 | 3.301 | 3.198 | 3.230 | 294,414 | -0.09(-2.64%) |
Jan 16, 2020 | 3.269 | 3.333 | 3.269 | 3.317 | 190,598 | +0.04(+1.21%) |
Jan 15, 2020 | 3.277 | 3.301 | 3.230 | 3.277 | 254,570 | +0.05(+1.48%) |
Jan 14, 2020 | 3.214 | 3.285 | 3.190 | 3.230 | 143,107 | +0.02(+0.74%) |
Jan 13, 2020 | 3.214 | 3.285 | 3.150 | 3.206 | 358,057 | +0.01(+0.25%) |
Jan 10, 2020 | 3.198 | 3.217 | 3.118 | 3.198 | 289,008 | +0.02(+0.50%) |
Jan 09, 2020 | 3.158 | 3.222 | 3.106 | 3.182 | 256,284 | -0.02(-0.74%) |
Jan 08, 2020 | 3.261 | 3.285 | 3.118 | 3.206 | 208,876 | -0.03(-0.98%) |
Jan 07, 2020 | 3.373 | 3.373 | 3.198 | 3.238 | 200,445 | -0.09(-2.63%) |
Jan 06, 2020 | 3.277 | 3.373 | 3.253 | 3.325 | 448,243 | +0.13(+3.98%) |
Jan 03, 2020 | 3.142 | 3.246 | 3.130 | 3.198 | 307,990 | +0.09(+2.81%) |
Jan 02, 2020 | 3.102 | 3.166 | 3.039 | 3.110 | 201,839 | +0.04(+1.30%) |
Dec 31, 2019 | 3.142 | 3.166 | 3.063 | 3.071 | 1,893,955 | -0.07(-2.28%) |
Dec 30, 2019 | 3.190 | 3.238 | 3.126 | 3.142 | 445,123 | -0.06(-2.01%) |
Dec 27, 2019 | 3.285 | 3.309 | 3.167 | 3.207 | 229,477 | -0.02(-0.73%) |
Dec 26, 2019 | 3.230 | 3.348 | 3.215 | 3.230 | 455,981 | -0.01(-0.24%) |
Dec 24, 2019 | 3.325 | 3.372 | 3.199 | 3.238 | 254,735 | -0.06(-1.91%) |
Dec 23, 2019 | 3.246 | 3.341 | 3.222 | 3.301 | 246,736 | +0.06(+1.70%) |
Dec 20, 2019 | 3.238 | 3.348 | 3.191 | 3.246 | 307,535 | -0.02(-0.48%) |
Dec 19, 2019 | 3.159 | 3.333 | 3.159 | 3.262 | 336,030 | +0.08(+2.48%) |
Dec 18, 2019 | 3.152 | 3.230 | 3.112 | 3.183 | 206,331 | +0.04(+1.25%) |
Dec 17, 2019 | 3.120 | 3.183 | 3.081 | 3.144 | 251,326 | +0.03(+1.01%) |
Dec 16, 2019 | 3.025 | 3.136 | 3.010 | 3.112 | 326,372 | +0.10(+3.40%) |
Dec 13, 2019 | 2.899 | 3.033 | 2.856 | 3.010 | 266,539 | +0.14(+4.95%) |
Dec 12, 2019 | 2.852 | 2.876 | 2.813 | 2.868 | 137,310 | +0.02(+0.55%) |
Dec 11, 2019 | 2.836 | 2.931 | 2.836 | 2.852 | 237,114 | +0.02(+0.56%) |
Dec 10, 2019 | 2.781 | 2.860 | 2.773 | 2.836 | 358,440 | +0.03(+1.12%) |
Dec 09, 2019 | 2.758 | 2.852 | 2.758 | 2.805 | 221,188 | +0.02(+0.57%) |
Dec 06, 2019 | 2.781 | 2.836 | 2.765 | 2.789 | 249,785 | +0.01(+0.28%) |
Dec 05, 2019 | 2.836 | 2.884 | 2.773 | 2.781 | 189,760 | -0.07(-2.49%) |
Dec 04, 2019 | 2.876 | 2.884 | 2.797 | 2.852 | 194,129 | -0.03(-1.09%) |
Dec 03, 2019 | 2.915 | 2.924 | 2.869 | 2.884 | 97,601 | -0.04(-1.35%) |
Dec 02, 2019 | 2.899 | 3.081 | 2.899 | 2.923 | 261,562 | +0.04(+1.37%) |
Nov 29, 2019 | 2.844 | 2.899 | 2.828 | 2.884 | 94,050 | +0.02(+0.55%) |
Nov 27, 2019 | 2.852 | 2.931 | 2.772 | 2.868 | 216,531 | -0.01(-0.30%) |
Nov 26, 2019 | 2.916 | 2.954 | 2.845 | 2.877 | 147,865 | -0.05(-1.60%) |
Nov 25, 2019 | 2.954 | 3.079 | 2.916 | 2.923 | 327,931 | -0.02(-0.53%) |
Nov 22, 2019 | 2.838 | 2.947 | 2.838 | 2.939 | 196,009 | +0.06(+2.17%) |
Nov 21, 2019 | 2.877 | 2.908 | 2.760 | 2.877 | 275,473 | +0.00(+0.00%) |
Nov 20, 2019 | 2.853 | 2.917 | 2.853 | 2.877 | 216,833 | -0.02(-0.54%) |
Nov 19, 2019 | 2.970 | 2.970 | 2.877 | 2.892 | 220,922 | -0.03(-1.07%) |
Nov 18, 2019 | 2.962 | 3.001 | 2.900 | 2.923 | 268,469 | -0.06(-2.09%) |
Nov 15, 2019 | 2.978 | 3.017 | 2.923 | 2.986 | 234,108 | -0.02(-0.52%) |
Nov 14, 2019 | 3.087 | 3.103 | 2.970 | 3.001 | 225,072 | -0.09(-3.02%) |
Nov 13, 2019 | 3.095 | 3.110 | 3.064 | 3.095 | 197,315 | +0.00(+0.00%) |
Nov 12, 2019 | 3.110 | 3.126 | 3.072 | 3.095 | 159,070 | -0.01(-0.25%) |
Nov 11, 2019 | 3.103 | 3.126 | 3.095 | 3.103 | 90,192 | -0.02(-0.50%) |
Nov 08, 2019 | 3.134 | 3.155 | 3.095 | 3.118 | 114,681 | -0.02(-0.50%) |
Nov 07, 2019 | 3.157 | 3.188 | 3.095 | 3.134 | 119,735 | -0.02(-0.74%) |
Nov 06, 2019 | 3.126 | 3.188 | 3.110 | 3.157 | 237,683 | +0.01(+0.25%) |
Nov 05, 2019 | 3.118 | 3.181 | 3.118 | 3.149 | 172,116 | +0.00(+0.00%) |
Nov 04, 2019 | 3.165 | 3.227 | 3.134 | 3.149 | 182,186 | -0.02(-0.74%) |
Nov 01, 2019 | 3.212 | 3.244 | 3.165 | 3.173 | 118,272 | +0.02(+0.49%) |
Oct 31, 2019 | 3.196 | 3.196 | 3.142 | 3.157 | 91,348 | -0.04(-1.22%) |
Oct 30, 2019 | 3.188 | 3.274 | 3.181 | 3.196 | 96,557 | -0.01(-0.30%) |
Oct 29, 2019 | 3.175 | 3.221 | 3.105 | 3.206 | 153,658 | +0.07(+2.22%) |
Oct 28, 2019 | 3.152 | 3.152 | 3.097 | 3.136 | 197,820 | +0.02(+0.50%) |
Oct 25, 2019 | 3.121 | 3.136 | 3.082 | 3.121 | 183,254 | +0.00(+0.00%) |
Oct 24, 2019 | 3.206 | 3.206 | 3.105 | 3.121 | 208,731 | -0.09(-2.66%) |
Oct 23, 2019 | 3.260 | 3.275 | 3.183 | 3.206 | 197,147 | -0.06(-1.90%) |
Oct 22, 2019 | 3.283 | 3.345 | 3.237 | 3.268 | 310,716 | +0.00(+0.00%) |
Oct 21, 2019 | 3.213 | 3.275 | 3.175 | 3.268 | 415,383 | +0.05(+1.69%) |
Oct 18, 2019 | 3.113 | 3.322 | 3.105 | 3.213 | 347,394 | +0.09(+2.72%) |
Oct 17, 2019 | 3.159 | 3.190 | 3.097 | 3.128 | 276,739 | -0.01(-0.25%) |
Oct 16, 2019 | 3.144 | 3.234 | 3.128 | 3.136 | 122,042 | -0.04(-1.22%) |
Oct 15, 2019 | 3.330 | 3.330 | 3.136 | 3.175 | 233,448 | -0.08(-2.38%) |
Oct 14, 2019 | 3.337 | 3.345 | 3.213 | 3.252 | 296,061 | -0.09(-2.78%) |
Oct 11, 2019 | 3.337 | 3.403 | 3.330 | 3.345 | 278,432 | -0.02(-0.69%) |
Oct 10, 2019 | 3.546 | 3.546 | 3.314 | 3.368 | 401,753 | -0.16(-4.59%) |
Oct 09, 2019 | 3.632 | 3.632 | 3.492 | 3.531 | 140,653 | -0.07(-1.95%) |
Oct 08, 2019 | 3.647 | 3.660 | 3.593 | 3.601 | 93,967 | -0.06(-1.69%) |
Oct 07, 2019 | 3.694 | 3.717 | 3.639 | 3.663 | 120,923 | -0.05(-1.46%) |
Oct 04, 2019 | 3.756 | 3.775 | 3.678 | 3.717 | 172,406 | -0.06(-1.64%) |
Oct 03, 2019 | 3.841 | 3.879 | 3.763 | 3.779 | 175,434 | -0.07(-1.81%) |
Oct 02, 2019 | 3.841 | 3.910 | 3.794 | 3.848 | 174,275 | -0.01(-0.20%) |
Oct 01, 2019 | 4.042 | 4.058 | 3.856 | 3.856 | 133,459 | -0.16(-4.05%) |
Sep 30, 2019 | 3.879 | 4.034 | 3.872 | 4.019 | 180,646 | +0.08(+1.96%) |
Sep 27, 2019 | 4.011 | 4.050 | 3.903 | 3.941 | 95,178 | -0.06(-1.55%) |
Sep 26, 2019 | 3.926 | 4.026 | 3.896 | 4.003 | 116,458 | +0.09(+2.36%) |
Sep 25, 2019 | 3.896 | 3.942 | 3.850 | 3.911 | 107,596 | +0.01(+0.20%) |
Sep 24, 2019 | 3.888 | 3.957 | 3.844 | 3.903 | 249,648 | +0.06(+1.60%) |
Sep 23, 2019 | 3.773 | 3.873 | 3.765 | 3.842 | 167,395 | +0.05(+1.21%) |
Sep 20, 2019 | 3.773 | 3.827 | 3.756 | 3.796 | 90,579 | +0.02(+0.41%) |
Sep 19, 2019 | 3.834 | 3.834 | 3.742 | 3.780 | 89,173 | -0.02(-0.61%) |
Sep 18, 2019 | 3.903 | 3.903 | 3.765 | 3.804 | 102,288 | -0.06(-1.59%) |
Sep 17, 2019 | 3.888 | 3.942 | 3.780 | 3.865 | 132,964 | -0.04(-0.98%) |
Sep 16, 2019 | 3.919 | 4.030 | 3.796 | 3.903 | 505,662 | +0.17(+4.53%) |
Sep 13, 2019 | 3.727 | 3.742 | 3.681 | 3.734 | 110,100 | +0.02(+0.62%) |
Sep 12, 2019 | 3.734 | 3.742 | 3.658 | 3.711 | 313,077 | -0.02(-0.62%) |
Sep 11, 2019 | 3.788 | 3.834 | 3.727 | 3.734 | 134,320 | -0.08(-2.22%) |
Sep 10, 2019 | 3.788 | 3.896 | 3.773 | 3.819 | 125,445 | +0.03(+0.81%) |
Sep 09, 2019 | 3.727 | 3.799 | 3.704 | 3.788 | 90,999 | +0.08(+2.07%) |
Sep 06, 2019 | 3.650 | 3.741 | 3.650 | 3.711 | 69,886 | +0.04(+1.05%) |
Sep 05, 2019 | 3.688 | 3.745 | 3.619 | 3.673 | 144,982 | +0.01(+0.21%) |
Sep 04, 2019 | 3.719 | 3.750 | 3.665 | 3.665 | 110,640 | -0.06(-1.65%) |
Sep 03, 2019 | 3.750 | 3.776 | 3.696 | 3.727 | 71,111 | -0.09(-2.41%) |
Aug 30, 2019 | 3.765 | 3.842 | 3.751 | 3.819 | 62,728 | +0.00(+0.00%) |
Aug 29, 2019 | 3.765 | 3.850 | 3.735 | 3.819 | 116,743 | +0.04(+1.09%) |
Aug 28, 2019 | 3.679 | 3.846 | 3.679 | 3.778 | 98,575 | +0.07(+1.85%) |
Aug 27, 2019 | 3.717 | 3.755 | 3.664 | 3.709 | 253,792 | +0.02(+0.62%) |
Aug 26, 2019 | 3.656 | 3.740 | 3.641 | 3.686 | 112,694 | +0.06(+1.68%) |
Aug 23, 2019 | 3.747 | 3.808 | 3.610 | 3.626 | 169,890 | -0.18(-4.80%) |
Aug 22, 2019 | 3.808 | 3.892 | 3.774 | 3.808 | 339,811 | +0.07(+1.83%) |
Aug 21, 2019 | 3.816 | 3.869 | 3.717 | 3.740 | 182,922 | +0.02(+0.61%) |
Aug 20, 2019 | 3.732 | 3.824 | 3.709 | 3.717 | 221,772 | -0.03(-0.81%) |
Aug 19, 2019 | 3.801 | 3.808 | 3.694 | 3.747 | 66,513 | -0.07(-1.80%) |
Aug 16, 2019 | 3.656 | 3.846 | 3.656 | 3.816 | 112,253 | +0.18(+5.03%) |
Aug 15, 2019 | 3.717 | 3.755 | 3.618 | 3.633 | 136,513 | -0.05(-1.45%) |
Aug 14, 2019 | 3.808 | 3.808 | 3.664 | 3.686 | 184,008 | -0.11(-2.81%) |
Aug 13, 2019 | 3.725 | 3.839 | 3.725 | 3.793 | 145,285 | +0.04(+1.01%) |
Aug 12, 2019 | 3.778 | 3.862 | 3.732 | 3.755 | 135,817 | -0.02(-0.60%) |
Aug 09, 2019 | 3.846 | 3.877 | 3.740 | 3.778 | 183,151 | -0.09(-2.36%) |
Aug 08, 2019 | 3.892 | 3.892 | 3.808 | 3.869 | 173,457 | -0.01(-0.20%) |
Aug 07, 2019 | 3.808 | 3.885 | 3.778 | 3.877 | 199,591 | +0.05(+1.19%) |
Aug 06, 2019 | 3.885 | 3.923 | 3.816 | 3.831 | 212,950 | -0.09(-2.33%) |
Aug 05, 2019 | 3.862 | 4.014 | 3.831 | 3.923 | 285,718 | +0.02(+0.39%) |
Aug 02, 2019 | 3.976 | 3.984 | 3.831 | 3.907 | 85,339 | -0.08(-1.91%) |
Aug 01, 2019 | 3.999 | 4.037 | 3.923 | 3.984 | 143,893 | -0.04(-0.95%) |
Jul 31, 2019 | 4.044 | 4.090 | 4.014 | 4.022 | 70,148 | -0.05(-1.31%) |
Jul 30, 2019 | 3.976 | 4.105 | 3.961 | 4.075 | 122,593 | +0.08(+1.99%) |
Jul 29, 2019 | 3.935 | 4.071 | 3.912 | 3.996 | 336,251 | +0.04(+0.95%) |
Jul 26, 2019 | 3.988 | 4.071 | 3.882 | 3.958 | 170,131 | -0.08(-1.87%) |
Jul 25, 2019 | 4.154 | 4.192 | 3.980 | 4.033 | 176,140 | -0.11(-2.73%) |
Jul 24, 2019 | 4.018 | 4.162 | 3.954 | 4.147 | 337,044 | +0.17(+4.37%) |
Jul 23, 2019 | 3.837 | 3.980 | 3.776 | 3.973 | 330,671 | +0.14(+3.54%) |
Jul 22, 2019 | 3.935 | 3.980 | 3.822 | 3.837 | 227,287 | -0.14(-3.61%) |
Jul 19, 2019 | 4.033 | 4.071 | 3.935 | 3.980 | 290,481 | -0.07(-1.68%) |
Jul 18, 2019 | 4.154 | 4.169 | 3.973 | 4.048 | 264,249 | -0.11(-2.72%) |
Jul 17, 2019 | 4.207 | 4.298 | 4.139 | 4.162 | 144,471 | -0.08(-1.96%) |
Jul 16, 2019 | 4.267 | 4.390 | 4.207 | 4.245 | 217,392 | -0.02(-0.35%) |
Jul 15, 2019 | 4.366 | 4.366 | 4.237 | 4.260 | 171,021 | -0.08(-1.74%) |
Jul 12, 2019 | 4.335 | 4.392 | 4.313 | 4.335 | 126,440 | -0.04(-0.86%) |
Jul 11, 2019 | 4.434 | 4.441 | 4.313 | 4.373 | 141,231 | -0.02(-0.34%) |
Jul 10, 2019 | 4.343 | 4.434 | 4.320 | 4.388 | 126,794 | +0.05(+1.04%) |
Jul 09, 2019 | 4.366 | 4.418 | 4.313 | 4.343 | 137,466 | +0.06(+1.41%) |
Jul 08, 2019 | 4.358 | 4.396 | 4.267 | 4.283 | 110,463 | -0.08(-1.73%) |
Jul 05, 2019 | 4.343 | 4.426 | 4.343 | 4.358 | 110,419 | +0.02(+0.35%) |
Jul 03, 2019 | 4.388 | 4.403 | 4.298 | 4.343 | 72,951 | -0.06(-1.37%) |
Jul 02, 2019 | 4.486 | 4.528 | 4.351 | 4.403 | 60,569 | -0.13(-2.83%) |
Jul 01, 2019 | 4.532 | 4.615 | 4.523 | 4.532 | 179,302 | -0.07(-1.48%) |
Jun 28, 2019 | 4.388 | 4.600 | 4.328 | 4.600 | 165,365 | +0.25(+5.73%) |
Jun 27, 2019 | 4.290 | 4.381 | 4.223 | 4.351 | 100,237 | +0.05(+1.05%) |
Jun 26, 2019 | 4.320 | 4.380 | 4.298 | 4.305 | 75,363 | -0.01(-0.17%) |
Jun 25, 2019 | 4.358 | 4.403 | 4.275 | 4.313 | 135,931 | -0.05(-1.20%) |
Jun 24, 2019 | 4.320 | 4.418 | 4.320 | 4.365 | 88,735 | +0.00(+0.00%) |
Jun 21, 2019 | 4.275 | 4.388 | 4.257 | 4.365 | 149,185 | +0.11(+2.46%) |
Jun 20, 2019 | 4.335 | 4.455 | 4.253 | 4.260 | 189,401 | -0.05(-1.22%) |
Jun 19, 2019 | 4.290 | 4.363 | 4.200 | 4.313 | 217,018 | -0.02(-0.52%) |
Jun 18, 2019 | 4.470 | 4.576 | 4.245 | 4.335 | 147,994 | -0.14(-3.18%) |
Jun 17, 2019 | 4.365 | 4.500 | 4.365 | 4.478 | 95,273 | +0.13(+2.93%) |
Jun 14, 2019 | 4.283 | 4.493 | 4.243 | 4.350 | 237,709 | +0.14(+3.39%) |
Jun 13, 2019 | 4.185 | 4.275 | 4.163 | 4.208 | 79,517 | +0.03(+0.72%) |
Jun 12, 2019 | 4.223 | 4.274 | 4.133 | 4.178 | 179,848 | -0.08(-1.94%) |
Jun 11, 2019 | 4.358 | 4.425 | 4.163 | 4.260 | 196,737 | -0.10(-2.24%) |
Jun 10, 2019 | 4.463 | 4.482 | 4.350 | 4.358 | 106,822 | -0.14(-3.01%) |
Jun 07, 2019 | 4.215 | 4.542 | 4.215 | 4.493 | 173,449 | +0.30(+7.16%) |
Jun 06, 2019 | 4.200 | 4.306 | 4.178 | 4.193 | 95,799 | -0.01(-0.18%) |
Jun 05, 2019 | 4.290 | 4.297 | 4.125 | 4.200 | 251,465 | -0.10(-2.27%) |
Jun 04, 2019 | 4.335 | 4.455 | 4.298 | 4.298 | 134,326 | -0.01(-0.35%) |
Jun 03, 2019 | 4.328 | 4.380 | 4.283 | 4.313 | 87,932 | -0.01(-0.17%) |
May 31, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 78,258 | +0.01(+0.35%) |
May 30, 2019 | 4.388 | 4.388 | 4.253 | 4.305 | 114,551 | -0.05(-1.12%) |
May 29, 2019 | 4.272 | 4.354 | 4.235 | 4.354 | 154,269 | +0.07(+1.57%) |
May 28, 2019 | 4.458 | 4.473 | 4.257 | 4.287 | 169,967 | -0.19(-4.17%) |
May 24, 2019 | 4.309 | 4.481 | 4.265 | 4.473 | 76,722 | +0.21(+4.90%) |
May 23, 2019 | 4.317 | 4.361 | 4.063 | 4.265 | 388,823 | -0.15(-3.38%) |
May 22, 2019 | 4.600 | 4.640 | 4.309 | 4.414 | 221,675 | -0.19(-4.21%) |
May 21, 2019 | 4.622 | 4.660 | 4.585 | 4.607 | 73,626 | -0.01(-0.32%) |
May 20, 2019 | 4.637 | 4.704 | 4.607 | 4.622 | 96,525 | +0.01(+0.32%) |
May 17, 2019 | 4.689 | 4.714 | 4.563 | 4.607 | 139,227 | -0.09(-1.90%) |
May 16, 2019 | 4.771 | 4.859 | 4.645 | 4.697 | 146,778 | -0.06(-1.25%) |
May 15, 2019 | 4.816 | 4.868 | 4.667 | 4.757 | 242,833 | -0.12(-2.45%) |
May 14, 2019 | 4.868 | 4.928 | 4.682 | 4.876 | 133,006 | +0.01(+0.31%) |
May 13, 2019 | 4.883 | 4.973 | 4.831 | 4.861 | 145,327 | -0.10(-1.95%) |
May 10, 2019 | 4.906 | 4.995 | 4.866 | 4.958 | 50,030 | +0.08(+1.68%) |
May 09, 2019 | 4.868 | 4.906 | 4.697 | 4.876 | 100,792 | +0.03(+0.62%) |
May 08, 2019 | 4.846 | 4.885 | 4.786 | 4.846 | 70,775 | -0.04(-0.91%) |
May 07, 2019 | 4.921 | 4.921 | 4.779 | 4.891 | 68,036 | -0.02(-0.46%) |
May 06, 2019 | 4.891 | 4.936 | 4.855 | 4.913 | 58,121 | +0.01(+0.30%) |
May 03, 2019 | 4.697 | 4.965 | 4.678 | 4.898 | 84,904 | +0.24(+5.12%) |
May 02, 2019 | 4.846 | 4.899 | 4.548 | 4.660 | 228,759 | -0.19(-3.99%) |