Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.26(+15.85%) | |
Apr 17, 2020 | 1.650 | 1.730 | 1.620 | 1.640 | 42,800 | +0.02(+1.23%) |
Apr 16, 2020 | 1.600 | 1.670 | 1.460 | 1.620 | 40,446 | +0.02(+1.25%) |
Apr 15, 2020 | 1.550 | 1.600 | 1.460 | 1.600 | 57,746 | +0.05(+3.23%) |
Apr 14, 2020 | 1.310 | 1.671 | 1.310 | 1.550 | 72,384 | +0.19(+13.97%) |
Apr 13, 2020 | 1.350 | 1.380 | 1.300 | 1.360 | 38,549 | +0.00(+0.00%) |
Apr 09, 2020 | 1.360 | 1.380 | 1.270 | 1.360 | 64,400 | -0.01(-0.73%) |
Apr 08, 2020 | 1.370 | 1.390 | 1.350 | 1.370 | 49,335 | +0.00(+0.00%) |
Apr 07, 2020 | 1.260 | 1.370 | 1.260 | 1.370 | 63,557 | +0.07(+5.38%) |
Apr 06, 2020 | 1.260 | 1.370 | 1.260 | 1.300 | 39,585 | -0.01(-0.76%) |
Apr 03, 2020 | 1.290 | 1.340 | 1.250 | 1.310 | 49,500 | +0.01(+0.77%) |
Apr 02, 2020 | 1.380 | 1.390 | 1.280 | 1.300 | 36,044 | -0.09(-6.47%) |
Apr 01, 2020 | 1.380 | 1.400 | 1.300 | 1.390 | 43,394 | +0.00(+0.00%) |
Mar 31, 2020 | 1.450 | 1.470 | 1.343 | 1.390 | 48,177 | -0.06(-4.14%) |
Mar 30, 2020 | 1.520 | 1.520 | 1.420 | 1.450 | 47,156 | -0.07(-4.61%) |
Mar 27, 2020 | 1.770 | 1.770 | 1.520 | 1.520 | 88,500 | -0.23(-13.14%) |
Mar 26, 2020 | 1.590 | 1.821 | 1.450 | 1.750 | 105,573 | +0.26(+17.45%) |
Mar 25, 2020 | 1.330 | 1.570 | 1.210 | 1.490 | 119,960 | +0.21(+16.41%) |
Mar 24, 2020 | 1.400 | 1.400 | 1.190 | 1.280 | 141,261 | +0.03(+2.40%) |
Mar 23, 2020 | 1.200 | 1.360 | 1.200 | 1.250 | 66,503 | +0.01(+1.21%) |
Mar 20, 2020 | 1.240 | 1.340 | 1.175 | 1.235 | 90,600 | -0.04(-3.52%) |
Mar 19, 2020 | 1.300 | 1.300 | 1.050 | 1.280 | 195,821 | -0.06(-4.48%) |
Mar 18, 2020 | 1.380 | 1.410 | 1.280 | 1.340 | 59,670 | -0.07(-4.96%) |
Mar 17, 2020 | 1.300 | 1.480 | 1.300 | 1.410 | 82,788 | +0.15(+11.90%) |
Mar 16, 2020 | 1.490 | 1.560 | 1.260 | 1.260 | 128,738 | -0.22(-14.86%) |
Mar 13, 2020 | 1.450 | 1.540 | 1.410 | 1.480 | 121,000 | +0.03(+2.07%) |
Mar 12, 2020 | 1.640 | 1.640 | 1.450 | 1.450 | 156,502 | -0.19(-11.59%) |
Mar 11, 2020 | 1.690 | 1.690 | 1.600 | 1.640 | 25,615 | +0.02(+1.23%) |
Mar 10, 2020 | 1.680 | 1.690 | 1.600 | 1.620 | 47,378 | -0.06(-3.57%) |
Mar 09, 2020 | 1.600 | 1.700 | 1.550 | 1.680 | 104,404 | +0.01(+0.60%) |
Mar 06, 2020 | 1.650 | 1.720 | 1.650 | 1.670 | 37,800 | -0.04(-2.34%) |
Mar 05, 2020 | 1.770 | 1.770 | 1.620 | 1.710 | 52,117 | -0.09(-5.00%) |
Mar 04, 2020 | 1.650 | 1.860 | 1.650 | 1.800 | 88,561 | +0.12(+7.14%) |
Mar 03, 2020 | 1.690 | 1.740 | 1.610 | 1.680 | 79,525 | -0.01(-0.59%) |
Mar 02, 2020 | 1.800 | 1.870 | 1.550 | 1.690 | 327,475 | -0.19(-10.11%) |
Feb 28, 2020 | 2.020 | 2.035 | 1.550 | 1.880 | 296,600 | -0.12(-6.00%) |
Feb 27, 2020 | 2.250 | 2.320 | 2.000 | 2.000 | 140,661 | -0.30(-13.04%) |
Feb 26, 2020 | 2.360 | 2.400 | 2.260 | 2.300 | 69,134 | -0.08(-3.36%) |
Feb 25, 2020 | 2.450 | 2.450 | 2.340 | 2.380 | 66,327 | +0.04(+1.71%) |
Feb 24, 2020 | 2.360 | 2.450 | 2.340 | 2.340 | 119,897 | +0.01(+0.43%) |
Feb 21, 2020 | 2.230 | 2.340 | 2.180 | 2.330 | 85,400 | +0.12(+5.43%) |
Feb 20, 2020 | 2.180 | 2.210 | 2.140 | 2.210 | 73,447 | +0.07(+3.27%) |
Feb 19, 2020 | 2.320 | 2.330 | 2.110 | 2.140 | 127,106 | -0.11(-4.89%) |
Feb 18, 2020 | 2.350 | 2.370 | 2.250 | 2.250 | 109,633 | -0.01(-0.44%) |
Feb 14, 2020 | 2.350 | 2.400 | 2.250 | 2.260 | 93,000 | -0.01(-0.44%) |
Feb 13, 2020 | 2.250 | 2.340 | 2.250 | 2.270 | 36,166 | -0.01(-0.44%) |
Feb 12, 2020 | 2.260 | 2.350 | 2.250 | 2.280 | 107,518 | -0.07(-2.98%) |
Feb 11, 2020 | 2.440 | 2.445 | 2.300 | 2.350 | 63,055 | -0.10(-4.08%) |
Feb 10, 2020 | 2.450 | 2.510 | 2.380 | 2.450 | 50,794 | -0.02(-0.81%) |
Feb 07, 2020 | 2.590 | 2.610 | 2.370 | 2.470 | 61,700 | -0.12(-4.63%) |
Feb 06, 2020 | 2.400 | 2.600 | 2.400 | 2.590 | 74,917 | +0.27(+11.64%) |
Feb 05, 2020 | 2.470 | 2.490 | 2.260 | 2.320 | 152,521 | -0.15(-5.92%) |
Feb 04, 2020 | 2.615 | 2.615 | 2.450 | 2.466 | 75,996 | -0.10(-4.05%) |
Feb 03, 2020 | 2.560 | 2.630 | 2.450 | 2.570 | 67,514 | +0.02(+0.63%) |
Jan 31, 2020 | 2.520 | 2.560 | 2.500 | 2.554 | 59,100 | +0.01(+0.55%) |
Jan 30, 2020 | 2.520 | 2.560 | 2.470 | 2.540 | 69,587 | -0.00(-0.16%) |
Jan 29, 2020 | 2.650 | 2.650 | 2.500 | 2.544 | 114,672 | -0.07(-2.53%) |
Jan 28, 2020 | 2.690 | 2.690 | 2.590 | 2.610 | 72,194 | -0.08(-2.97%) |
Jan 27, 2020 | 2.720 | 2.780 | 2.600 | 2.690 | 56,835 | +0.00(+0.19%) |
Jan 24, 2020 | 2.800 | 2.850 | 2.630 | 2.685 | 86,500 | -0.06(-2.36%) |
Jan 23, 2020 | 2.760 | 2.830 | 2.625 | 2.750 | 76,318 | +0.00(+0.00%) |
Jan 22, 2020 | 2.860 | 2.880 | 2.730 | 2.750 | 66,505 | -0.11(-3.85%) |
Jan 21, 2020 | 3.090 | 3.090 | 2.860 | 2.860 | 57,568 | -0.14(-4.67%) |
Jan 17, 2020 | 3.035 | 3.050 | 2.970 | 3.000 | 52,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.980 | 3.055 | 2.970 | 3.000 | 115,696 | +0.03(+0.98%) |
Jan 15, 2020 | 2.920 | 3.060 | 2.920 | 2.971 | 134,255 | +0.05(+1.75%) |
Jan 14, 2020 | 2.800 | 2.950 | 2.680 | 2.920 | 107,235 | +0.25(+9.36%) |
Jan 13, 2020 | 2.630 | 2.750 | 2.590 | 2.670 | 71,904 | +0.09(+3.49%) |
Jan 10, 2020 | 2.600 | 2.600 | 2.530 | 2.580 | 43,800 | +0.04(+1.57%) |
Jan 09, 2020 | 2.530 | 2.600 | 2.530 | 2.540 | 46,879 | +0.03(+1.20%) |
Jan 08, 2020 | 2.610 | 2.620 | 2.510 | 2.510 | 48,203 | -0.10(-3.83%) |
Jan 07, 2020 | 2.700 | 2.700 | 2.580 | 2.610 | 58,380 | -0.09(-3.33%) |
Jan 06, 2020 | 2.750 | 2.820 | 2.610 | 2.700 | 84,185 | -0.03(-1.10%) |
Jan 03, 2020 | 2.780 | 2.800 | 2.730 | 2.730 | 42,900 | -0.02(-0.73%) |
Jan 02, 2020 | 2.690 | 2.780 | 2.690 | 2.750 | 55,429 | +0.07(+2.61%) |
Dec 31, 2019 | 2.640 | 2.720 | 2.620 | 2.680 | 54,300 | +0.01(+0.37%) |
Dec 30, 2019 | 2.730 | 2.730 | 2.670 | 2.670 | 36,302 | -0.01(-0.37%) |
Dec 27, 2019 | 2.700 | 2.830 | 2.670 | 2.680 | 64,100 | -0.02(-0.74%) |
Dec 26, 2019 | 2.900 | 2.900 | 2.670 | 2.700 | 86,597 | -0.15(-5.26%) |
Dec 24, 2019 | 2.940 | 2.950 | 2.850 | 2.850 | 29,500 | -0.18(-5.94%) |
Dec 23, 2019 | 2.940 | 3.040 | 2.850 | 3.030 | 35,121 | +0.09(+3.06%) |
Dec 20, 2019 | 2.870 | 3.000 | 2.865 | 2.940 | 24,200 | -0.01(-0.34%) |
Dec 19, 2019 | 2.990 | 3.050 | 2.870 | 2.950 | 78,113 | -0.04(-1.35%) |
Dec 18, 2019 | 3.050 | 3.080 | 2.950 | 2.990 | 67,665 | +0.04(+1.37%) |
Dec 17, 2019 | 3.070 | 3.170 | 2.950 | 2.950 | 57,376 | -0.10(-3.28%) |
Dec 16, 2019 | 2.800 | 3.070 | 2.800 | 3.050 | 116,683 | +0.22(+7.77%) |
Dec 13, 2019 | 2.680 | 2.840 | 2.680 | 2.830 | 50,400 | +0.14(+5.20%) |
Dec 12, 2019 | 2.720 | 2.740 | 2.640 | 2.690 | 34,493 | -0.01(-0.37%) |
Dec 11, 2019 | 2.710 | 2.754 | 2.670 | 2.700 | 27,554 | -0.04(-1.46%) |
Dec 10, 2019 | 2.750 | 2.780 | 2.680 | 2.740 | 34,452 | -0.02(-0.72%) |
Dec 09, 2019 | 2.750 | 2.780 | 2.650 | 2.760 | 70,503 | +0.00(+0.00%) |
Dec 06, 2019 | 2.885 | 2.930 | 2.760 | 2.760 | 38,800 | -0.12(-4.17%) |
Dec 05, 2019 | 2.820 | 2.940 | 2.820 | 2.880 | 35,724 | +0.04(+1.41%) |
Dec 04, 2019 | 2.840 | 2.930 | 2.840 | 2.840 | 13,851 | +0.00(+0.00%) |
Dec 03, 2019 | 2.940 | 2.940 | 2.830 | 2.840 | 37,709 | -0.04(-1.39%) |
Dec 02, 2019 | 3.000 | 3.000 | 2.880 | 2.880 | 49,496 | -0.16(-5.26%) |
Nov 29, 2019 | 3.020 | 3.160 | 3.000 | 3.040 | 30,200 | +0.05(+1.67%) |
Nov 27, 2019 | 2.840 | 3.000 | 2.840 | 2.990 | 60,400 | +0.15(+5.28%) |
Nov 26, 2019 | 2.810 | 2.890 | 2.750 | 2.840 | 62,376 | +0.03(+1.07%) |
Nov 25, 2019 | 2.700 | 2.900 | 2.700 | 2.810 | 27,872 | +0.07(+2.52%) |
Nov 22, 2019 | 2.800 | 2.850 | 2.660 | 2.741 | 28,800 | -0.09(-3.14%) |
Nov 21, 2019 | 2.745 | 2.910 | 2.650 | 2.830 | 92,830 | +0.10(+3.66%) |
Nov 20, 2019 | 2.730 | 2.800 | 2.560 | 2.730 | 44,270 | +0.07(+2.63%) |
Nov 19, 2019 | 2.760 | 2.855 | 2.230 | 2.660 | 380,774 | -0.17(-6.17%) |
Nov 18, 2019 | 2.900 | 3.000 | 2.790 | 2.835 | 67,979 | -0.10(-3.57%) |
Nov 15, 2019 | 2.930 | 3.050 | 2.850 | 2.940 | 99,800 | -0.01(-0.34%) |
Nov 14, 2019 | 3.030 | 3.080 | 2.950 | 2.950 | 115,228 | -0.08(-2.64%) |
Nov 13, 2019 | 3.020 | 3.100 | 2.950 | 3.030 | 86,772 | +0.01(+0.33%) |
Nov 12, 2019 | 3.150 | 3.150 | 3.000 | 3.020 | 74,973 | -0.11(-3.51%) |
Nov 11, 2019 | 3.000 | 3.180 | 3.000 | 3.130 | 78,605 | +0.11(+3.64%) |
Nov 08, 2019 | 3.050 | 3.100 | 3.000 | 3.020 | 54,800 | -0.03(-0.98%) |
Nov 07, 2019 | 3.120 | 3.125 | 3.000 | 3.050 | 114,077 | -0.07(-2.25%) |
Nov 06, 2019 | 3.300 | 3.300 | 3.050 | 3.120 | 63,290 | -0.10(-3.10%) |
Nov 05, 2019 | 3.300 | 3.320 | 3.220 | 3.220 | 41,656 | -0.04(-1.23%) |
Nov 04, 2019 | 3.160 | 3.350 | 3.140 | 3.260 | 42,441 | +0.09(+2.84%) |
Nov 01, 2019 | 3.000 | 3.270 | 3.000 | 3.170 | 56,600 | +0.16(+5.31%) |
Oct 31, 2019 | 3.200 | 3.235 | 3.000 | 3.010 | 77,235 | -0.18(-5.64%) |
Oct 30, 2019 | 3.210 | 3.275 | 3.160 | 3.190 | 43,593 | -0.09(-2.74%) |
Oct 29, 2019 | 3.360 | 3.380 | 3.250 | 3.280 | 65,031 | -0.08(-2.38%) |
Oct 28, 2019 | 3.350 | 3.400 | 3.340 | 3.360 | 61,625 | -0.05(-1.47%) |
Oct 25, 2019 | 3.400 | 3.430 | 3.360 | 3.410 | 36,400 | +0.01(+0.29%) |
Oct 24, 2019 | 3.400 | 3.430 | 3.360 | 3.400 | 29,939 | -0.03(-0.87%) |
Oct 23, 2019 | 3.390 | 3.480 | 3.350 | 3.430 | 33,292 | +0.07(+2.08%) |
Oct 22, 2019 | 3.430 | 3.440 | 3.350 | 3.360 | 39,368 | -0.08(-2.33%) |
Oct 21, 2019 | 3.480 | 3.480 | 3.350 | 3.440 | 45,731 | -0.02(-0.58%) |
Oct 18, 2019 | 3.300 | 3.500 | 3.300 | 3.460 | 36,200 | +0.06(+1.76%) |
Oct 17, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 46,234 | -0.05(-1.45%) |
Oct 16, 2019 | 3.490 | 3.490 | 3.430 | 3.450 | 22,822 | -0.04(-1.15%) |
Oct 15, 2019 | 3.450 | 3.550 | 3.400 | 3.490 | 49,827 | -0.01(-0.29%) |
Oct 14, 2019 | 3.540 | 3.600 | 3.500 | 3.500 | 47,087 | -0.01(-0.28%) |
Oct 11, 2019 | 3.325 | 3.610 | 3.310 | 3.510 | 63,600 | +0.17(+5.04%) |
Oct 10, 2019 | 3.465 | 3.490 | 3.300 | 3.342 | 77,637 | -0.14(-3.98%) |
Oct 09, 2019 | 3.565 | 3.600 | 3.480 | 3.480 | 38,023 | -0.05(-1.42%) |
Oct 08, 2019 | 3.660 | 3.670 | 3.520 | 3.530 | 23,719 | -0.12(-3.29%) |
Oct 07, 2019 | 3.650 | 3.650 | 3.345 | 3.650 | 66,552 | +0.19(+5.49%) |
Oct 04, 2019 | 3.550 | 3.670 | 3.450 | 3.460 | 38,900 | -0.09(-2.54%) |
Oct 03, 2019 | 3.290 | 3.550 | 3.290 | 3.550 | 44,904 | +0.26(+7.90%) |
Oct 02, 2019 | 3.390 | 3.390 | 3.150 | 3.290 | 121,174 | -0.11(-3.24%) |
Oct 01, 2019 | 3.620 | 3.645 | 3.320 | 3.400 | 89,340 | -0.22(-6.08%) |
Sep 30, 2019 | 3.600 | 3.660 | 3.310 | 3.620 | 126,102 | -0.06(-1.63%) |
Sep 27, 2019 | 3.820 | 3.820 | 3.600 | 3.680 | 40,400 | -0.05(-1.34%) |
Sep 26, 2019 | 3.850 | 3.880 | 3.630 | 3.730 | 86,777 | -0.06(-1.58%) |
Sep 25, 2019 | 3.970 | 3.980 | 3.700 | 3.790 | 93,385 | -0.13(-3.32%) |
Sep 24, 2019 | 3.830 | 3.920 | 3.620 | 3.920 | 165,804 | +0.25(+6.81%) |
Sep 23, 2019 | 3.910 | 3.950 | 3.670 | 3.670 | 85,254 | -0.23(-5.90%) |
Sep 20, 2019 | 3.850 | 3.920 | 3.750 | 3.900 | 80,700 | +0.12(+3.17%) |
Sep 19, 2019 | 3.790 | 3.840 | 3.750 | 3.780 | 57,714 | +0.00(+0.00%) |
Sep 18, 2019 | 3.820 | 3.830 | 3.710 | 3.780 | 56,450 | +0.04(+1.20%) |
Sep 17, 2019 | 3.970 | 3.975 | 3.720 | 3.735 | 121,098 | -0.24(-5.92%) |
Sep 16, 2019 | 3.950 | 4.040 | 3.910 | 3.970 | 152,272 | +0.02(+0.51%) |
Sep 13, 2019 | 4.040 | 4.040 | 3.820 | 3.950 | 137,500 | -0.03(-0.75%) |
Sep 12, 2019 | 3.890 | 4.050 | 3.880 | 3.980 | 174,723 | +0.09(+2.31%) |
Sep 11, 2019 | 3.850 | 3.990 | 3.760 | 3.890 | 317,959 | +0.09(+2.37%) |
Sep 10, 2019 | 3.670 | 3.825 | 3.620 | 3.800 | 158,896 | +0.16(+4.40%) |
Sep 09, 2019 | 3.400 | 3.750 | 3.390 | 3.640 | 424,373 | +0.36(+10.98%) |
Sep 06, 2019 | 3.080 | 3.300 | 3.050 | 3.280 | 183,600 | +0.23(+7.72%) |
Sep 05, 2019 | 3.200 | 3.200 | 2.950 | 3.045 | 53,804 | -0.06(-1.77%) |
Sep 04, 2019 | 3.120 | 3.120 | 3.020 | 3.100 | 70,853 | +0.04(+1.47%) |
Sep 03, 2019 | 2.860 | 3.080 | 2.860 | 3.055 | 100,403 | +0.17(+5.86%) |
Aug 30, 2019 | 2.930 | 3.000 | 2.880 | 2.886 | 28,600 | +0.04(+1.26%) |
Aug 29, 2019 | 3.020 | 3.020 | 2.850 | 2.850 | 33,904 | -0.10(-3.39%) |
Aug 28, 2019 | 3.010 | 3.040 | 2.850 | 2.950 | 37,087 | -0.03(-1.01%) |
Aug 27, 2019 | 2.820 | 3.050 | 2.810 | 2.980 | 76,793 | +0.10(+3.47%) |
Aug 26, 2019 | 3.100 | 3.100 | 2.778 | 2.880 | 87,652 | -0.14(-4.64%) |
Aug 23, 2019 | 3.020 | 3.100 | 2.950 | 3.020 | 16,800 | +0.01(+0.33%) |
Aug 22, 2019 | 3.010 | 3.035 | 2.860 | 3.010 | 67,096 | +0.00(+0.00%) |
Aug 21, 2019 | 3.100 | 3.100 | 2.980 | 3.010 | 27,758 | -0.03(-1.05%) |
Aug 20, 2019 | 3.160 | 3.160 | 3.000 | 3.042 | 39,161 | -0.13(-4.04%) |
Aug 19, 2019 | 3.170 | 3.200 | 3.032 | 3.170 | 97,850 | +0.00(+0.00%) |
Aug 16, 2019 | 3.235 | 3.235 | 2.900 | 3.170 | 133,500 | -0.03(-0.94%) |
Aug 15, 2019 | 3.140 | 3.250 | 3.050 | 3.200 | 164,160 | +0.15(+4.92%) |
Aug 14, 2019 | 2.850 | 3.080 | 2.835 | 3.050 | 112,688 | +0.20(+7.02%) |
Aug 13, 2019 | 2.880 | 2.950 | 2.760 | 2.850 | 60,503 | +0.00(+0.00%) |
Aug 12, 2019 | 2.810 | 3.050 | 2.670 | 2.850 | 111,794 | +0.08(+2.89%) |
Aug 09, 2019 | 2.820 | 2.860 | 2.720 | 2.770 | 71,100 | -0.10(-3.65%) |
Aug 08, 2019 | 2.970 | 2.970 | 2.850 | 2.875 | 59,946 | -0.08(-2.54%) |
Aug 07, 2019 | 2.930 | 3.000 | 2.820 | 2.950 | 78,343 | -0.04(-1.35%) |
Aug 06, 2019 | 2.980 | 3.130 | 2.900 | 2.990 | 43,188 | +0.01(+0.35%) |
Aug 05, 2019 | 2.910 | 3.000 | 2.868 | 2.980 | 41,736 | +0.03(+1.02%) |
Aug 02, 2019 | 2.950 | 3.130 | 2.920 | 2.950 | 44,300 | -0.12(-3.91%) |
Aug 01, 2019 | 3.160 | 3.160 | 2.950 | 3.070 | 124,659 | +0.07(+2.33%) |
Jul 31, 2019 | 3.090 | 3.180 | 3.000 | 3.000 | 59,583 | -0.05(-1.64%) |
Jul 30, 2019 | 3.190 | 3.190 | 2.980 | 3.050 | 37,132 | -0.07(-2.24%) |
Jul 29, 2019 | 3.080 | 3.140 | 2.980 | 3.120 | 80,994 | +0.07(+2.30%) |
Jul 26, 2019 | 3.060 | 3.065 | 2.870 | 3.050 | 67,800 | -0.05(-1.61%) |
Jul 25, 2019 | 2.990 | 3.100 | 2.825 | 3.100 | 70,460 | +0.15(+5.08%) |
Jul 24, 2019 | 2.560 | 2.950 | 2.520 | 2.950 | 138,688 | +0.28(+10.49%) |
Jul 23, 2019 | 2.800 | 2.810 | 2.600 | 2.670 | 174,306 | -0.15(-5.32%) |
Jul 22, 2019 | 2.910 | 3.010 | 2.800 | 2.820 | 179,701 | -0.20(-6.62%) |
Jul 19, 2019 | 3.110 | 3.240 | 2.950 | 3.020 | 117,200 | -0.09(-2.89%) |
Jul 18, 2019 | 3.280 | 3.280 | 3.110 | 3.110 | 38,765 | -0.12(-3.72%) |
Jul 17, 2019 | 3.125 | 3.260 | 3.100 | 3.230 | 95,177 | +0.08(+2.54%) |
Jul 16, 2019 | 3.420 | 3.450 | 3.090 | 3.150 | 119,893 | -0.26(-7.62%) |
Jul 15, 2019 | 3.410 | 3.490 | 3.390 | 3.410 | 25,899 | +0.05(+1.49%) |
Jul 12, 2019 | 3.390 | 3.470 | 3.350 | 3.360 | 46,100 | -0.09(-2.61%) |
Jul 11, 2019 | 3.420 | 3.450 | 3.270 | 3.450 | 54,202 | +0.02(+0.61%) |
Jul 10, 2019 | 3.520 | 3.520 | 3.370 | 3.429 | 72,623 | -0.08(-2.31%) |
Jul 09, 2019 | 3.600 | 3.600 | 3.380 | 3.510 | 87,669 | -0.03(-0.85%) |
Jul 08, 2019 | 3.510 | 3.600 | 3.490 | 3.540 | 71,185 | +0.05(+1.43%) |
Jul 05, 2019 | 3.350 | 3.510 | 3.350 | 3.490 | 118,000 | +0.07(+2.05%) |
Jul 03, 2019 | 3.340 | 3.420 | 3.340 | 3.420 | 19,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.420 | 3.500 | 3.320 | 3.420 | 32,714 | -0.08(-2.29%) |
Jul 01, 2019 | 3.170 | 3.500 | 3.170 | 3.500 | 52,914 | +0.26(+8.02%) |
Jun 28, 2019 | 3.330 | 3.330 | 3.170 | 3.240 | 104,500 | -0.09(-2.70%) |
Jun 27, 2019 | 3.480 | 3.480 | 3.260 | 3.330 | 80,981 | -0.12(-3.48%) |
Jun 26, 2019 | 3.570 | 3.600 | 3.410 | 3.450 | 100,323 | -0.12(-3.36%) |
Jun 25, 2019 | 3.600 | 3.650 | 3.479 | 3.570 | 55,057 | -0.02(-0.56%) |
Jun 24, 2019 | 3.450 | 3.730 | 3.450 | 3.590 | 124,259 | +0.14(+4.06%) |
Jun 21, 2019 | 3.750 | 3.800 | 3.420 | 3.450 | 145,400 | -0.33(-8.73%) |
Jun 20, 2019 | 3.910 | 3.980 | 3.672 | 3.780 | 172,049 | -0.13(-3.32%) |
Jun 19, 2019 | 3.920 | 3.920 | 3.810 | 3.910 | 96,255 | +0.01(+0.26%) |
Jun 18, 2019 | 3.990 | 3.990 | 3.850 | 3.900 | 174,767 | -0.01(-0.26%) |
Jun 17, 2019 | 4.000 | 4.000 | 3.850 | 3.910 | 239,058 | +0.00(+0.00%) |
Jun 14, 2019 | 3.920 | 4.000 | 3.730 | 3.910 | 379,200 | +0.02(+0.51%) |
Jun 13, 2019 | 3.830 | 3.940 | 3.830 | 3.890 | 181,426 | +0.05(+1.41%) |
Jun 12, 2019 | 3.790 | 3.900 | 3.650 | 3.836 | 230,760 | +0.08(+2.24%) |
Jun 11, 2019 | 3.870 | 3.870 | 3.660 | 3.752 | 66,308 | -0.05(-1.26%) |
Jun 10, 2019 | 3.590 | 3.800 | 3.410 | 3.800 | 201,065 | +0.34(+9.83%) |
Jun 07, 2019 | 3.825 | 3.825 | 3.400 | 3.460 | 177,100 | -0.31(-8.22%) |
Jun 06, 2019 | 3.840 | 3.970 | 3.659 | 3.770 | 224,053 | -0.06(-1.57%) |
Jun 05, 2019 | 3.570 | 3.837 | 3.560 | 3.830 | 201,092 | +0.33(+9.43%) |
Jun 04, 2019 | 3.550 | 3.550 | 3.430 | 3.500 | 55,185 | +0.00(+0.00%) |
Jun 03, 2019 | 3.550 | 3.620 | 3.460 | 3.500 | 66,518 | -0.09(-2.51%) |
May 31, 2019 | 3.690 | 3.750 | 3.420 | 3.590 | 200,000 | -0.11(-2.97%) |
May 30, 2019 | 3.820 | 3.820 | 3.640 | 3.700 | 140,200 | -0.05(-1.33%) |
May 29, 2019 | 3.870 | 3.910 | 3.620 | 3.750 | 233,488 | -0.12(-3.10%) |
May 28, 2019 | 3.790 | 3.920 | 3.750 | 3.870 | 288,554 | +0.17(+4.59%) |
May 24, 2019 | 3.390 | 3.800 | 3.350 | 3.700 | 400,700 | +0.36(+10.78%) |
May 23, 2019 | 3.190 | 3.350 | 3.015 | 3.340 | 207,355 | +0.18(+5.70%) |
May 22, 2019 | 3.000 | 3.240 | 2.990 | 3.160 | 198,940 | +0.17(+5.69%) |
May 21, 2019 | 2.940 | 3.000 | 2.820 | 2.990 | 78,366 | +0.09(+3.10%) |
May 20, 2019 | 2.560 | 2.940 | 2.490 | 2.900 | 113,455 | +0.26(+9.85%) |
May 17, 2019 | 2.950 | 2.970 | 2.640 | 2.640 | 297,700 | -0.36(-12.00%) |
May 16, 2019 | 3.120 | 3.140 | 2.870 | 3.000 | 147,855 | -0.13(-4.15%) |
May 15, 2019 | 3.140 | 3.250 | 3.050 | 3.130 | 79,904 | -0.02(-0.79%) |
May 14, 2019 | 3.290 | 3.400 | 3.110 | 3.155 | 97,786 | -0.15(-4.39%) |
May 13, 2019 | 3.400 | 3.400 | 3.120 | 3.300 | 132,275 | -0.10(-2.94%) |
May 10, 2019 | 3.460 | 3.520 | 3.270 | 3.400 | 180,900 | -0.04(-1.16%) |
May 09, 2019 | 3.570 | 3.570 | 3.361 | 3.440 | 170,133 | -0.08(-2.27%) |
May 08, 2019 | 3.330 | 3.540 | 3.290 | 3.520 | 118,832 | +0.21(+6.34%) |
May 07, 2019 | 3.550 | 3.630 | 3.040 | 3.310 | 210,078 | -0.16(-4.72%) |
May 06, 2019 | 3.350 | 3.530 | 3.155 | 3.474 | 169,400 | +0.26(+8.22%) |
May 03, 2019 | 3.120 | 3.330 | 3.120 | 3.210 | 62,300 | +0.06(+1.90%) |
May 02, 2019 | 3.270 | 3.270 | 3.000 | 3.150 | 239,590 | -0.11(-3.37%) |