Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.190 | 3.190 | 3.040 | 3.090 | 88,980 | +0.07(+2.32%) |
Apr 29, 2020 | 3.000 | 3.150 | 2.982 | 3.020 | 235,157 | -0.01(-0.33%) |
Apr 28, 2020 | 3.070 | 3.110 | 2.930 | 3.030 | 67,705 | -0.04(-1.30%) |
Apr 27, 2020 | 3.000 | 3.110 | 2.905 | 3.070 | 122,663 | +0.14(+4.78%) |
Apr 24, 2020 | 2.850 | 2.950 | 2.850 | 2.930 | 46,600 | +0.06(+2.10%) |
Apr 23, 2020 | 2.970 | 3.000 | 2.760 | 2.870 | 210,954 | -0.06(-2.06%) |
Apr 22, 2020 | 3.000 | 3.000 | 2.800 | 2.930 | 152,271 | -0.07(-2.33%) |
Apr 21, 2020 | 3.030 | 3.100 | 2.860 | 3.000 | 71,594 | -0.02(-0.66%) |
Apr 20, 2020 | 3.230 | 3.290 | 2.980 | 3.020 | 147,006 | -0.14(-4.43%) |
Apr 17, 2020 | 3.090 | 3.240 | 3.070 | 3.160 | 73,700 | +0.09(+2.93%) |
Apr 16, 2020 | 3.200 | 3.300 | 3.040 | 3.070 | 46,440 | -0.05(-1.60%) |
Apr 15, 2020 | 3.240 | 3.240 | 3.040 | 3.120 | 46,953 | -0.11(-3.55%) |
Apr 14, 2020 | 3.200 | 3.250 | 3.010 | 3.235 | 97,298 | +0.03(+1.09%) |
Apr 13, 2020 | 3.190 | 3.210 | 3.030 | 3.200 | 36,076 | +0.03(+0.95%) |
Apr 09, 2020 | 3.200 | 3.230 | 3.110 | 3.170 | 38,000 | -0.01(-0.31%) |
Apr 08, 2020 | 3.110 | 3.220 | 3.092 | 3.180 | 26,261 | +0.09(+2.91%) |
Apr 07, 2020 | 3.240 | 3.300 | 3.070 | 3.090 | 72,112 | +0.00(+0.00%) |
Apr 06, 2020 | 3.100 | 3.210 | 3.010 | 3.090 | 80,730 | +0.11(+3.69%) |
Apr 03, 2020 | 3.050 | 3.140 | 2.960 | 2.980 | 22,900 | -0.06(-1.97%) |
Apr 02, 2020 | 2.890 | 3.070 | 2.850 | 3.040 | 138,396 | +0.10(+3.40%) |
Apr 01, 2020 | 3.130 | 3.150 | 2.920 | 2.940 | 126,798 | -0.10(-3.29%) |
Mar 31, 2020 | 2.950 | 3.179 | 2.950 | 3.040 | 107,129 | +0.06(+2.01%) |
Mar 30, 2020 | 2.950 | 3.100 | 2.950 | 2.980 | 78,166 | +0.05(+1.71%) |
Mar 27, 2020 | 3.030 | 3.050 | 2.870 | 2.930 | 43,800 | -0.08(-2.66%) |
Mar 26, 2020 | 3.020 | 3.180 | 3.000 | 3.010 | 126,543 | +0.01(+0.33%) |
Mar 25, 2020 | 2.990 | 3.080 | 2.830 | 3.000 | 127,073 | +0.10(+3.45%) |
Mar 24, 2020 | 2.980 | 3.040 | 2.878 | 2.900 | 51,432 | -0.01(-0.34%) |
Mar 23, 2020 | 3.030 | 3.060 | 2.849 | 2.910 | 61,209 | -0.11(-3.64%) |
Mar 20, 2020 | 2.950 | 3.260 | 2.910 | 3.020 | 164,400 | +0.11(+3.78%) |
Mar 19, 2020 | 2.820 | 3.000 | 2.820 | 2.910 | 171,351 | +0.31(+11.92%) |
Mar 18, 2020 | 2.810 | 2.910 | 2.510 | 2.600 | 131,330 | -0.23(-8.13%) |
Mar 17, 2020 | 2.810 | 2.950 | 2.810 | 2.830 | 113,269 | +0.06(+2.17%) |
Mar 16, 2020 | 2.900 | 3.030 | 2.750 | 2.770 | 221,791 | -0.29(-9.48%) |
Mar 13, 2020 | 3.150 | 3.270 | 3.000 | 3.060 | 248,100 | -0.07(-2.24%) |
Mar 12, 2020 | 3.110 | 3.250 | 3.000 | 3.130 | 139,029 | -0.18(-5.44%) |
Mar 11, 2020 | 3.450 | 3.459 | 3.300 | 3.310 | 153,286 | -0.30(-8.31%) |
Mar 10, 2020 | 3.550 | 3.820 | 3.420 | 3.610 | 106,587 | +0.11(+3.14%) |
Mar 09, 2020 | 3.500 | 3.640 | 3.320 | 3.500 | 206,915 | -0.39(-10.03%) |
Mar 06, 2020 | 3.760 | 3.940 | 3.760 | 3.890 | 90,900 | -0.02(-0.51%) |
Mar 05, 2020 | 3.970 | 4.000 | 3.860 | 3.910 | 73,683 | -0.06(-1.51%) |
Mar 04, 2020 | 4.010 | 4.060 | 3.900 | 3.970 | 123,397 | -0.01(-0.25%) |
Mar 03, 2020 | 4.010 | 4.110 | 3.960 | 3.980 | 134,073 | -0.06(-1.49%) |
Mar 02, 2020 | 4.190 | 4.190 | 4.000 | 4.040 | 141,544 | -0.04(-0.98%) |
Feb 28, 2020 | 3.960 | 4.150 | 3.920 | 4.080 | 326,100 | +0.13(+3.29%) |
Feb 27, 2020 | 3.900 | 4.050 | 3.820 | 3.950 | 723,376 | -0.75(-15.96%) |
Feb 26, 2020 | 5.250 | 5.260 | 4.550 | 4.700 | 503,733 | -0.17(-3.49%) |
Feb 25, 2020 | 4.990 | 5.030 | 4.760 | 4.870 | 48,485 | -0.14(-2.79%) |
Feb 24, 2020 | 4.660 | 5.050 | 4.660 | 5.010 | 165,419 | +0.09(+1.83%) |
Feb 21, 2020 | 4.890 | 5.020 | 4.440 | 4.920 | 159,500 | -0.03(-0.61%) |
Feb 20, 2020 | 4.890 | 5.130 | 4.890 | 4.950 | 92,496 | -0.01(-0.20%) |
Feb 19, 2020 | 4.790 | 4.980 | 4.739 | 4.960 | 59,042 | +0.09(+1.85%) |
Feb 18, 2020 | 4.950 | 4.950 | 4.740 | 4.870 | 66,802 | +0.02(+0.41%) |
Feb 14, 2020 | 4.810 | 4.960 | 4.810 | 4.850 | 35,600 | +0.00(+0.00%) |
Feb 13, 2020 | 4.680 | 4.930 | 4.680 | 4.850 | 79,597 | +0.09(+1.89%) |
Feb 12, 2020 | 4.900 | 5.020 | 4.720 | 4.760 | 189,442 | -0.10(-2.06%) |
Feb 11, 2020 | 4.970 | 5.100 | 4.850 | 4.860 | 86,760 | -0.16(-3.19%) |
Feb 10, 2020 | 5.180 | 5.180 | 4.960 | 5.020 | 56,604 | -0.06(-1.18%) |
Feb 07, 2020 | 5.110 | 5.160 | 4.950 | 5.080 | 104,100 | -0.03(-0.59%) |
Feb 06, 2020 | 5.210 | 5.250 | 5.050 | 5.110 | 80,596 | -0.11(-2.11%) |
Feb 05, 2020 | 5.210 | 5.270 | 5.035 | 5.220 | 76,391 | +0.17(+3.37%) |
Feb 04, 2020 | 5.120 | 5.170 | 5.000 | 5.050 | 74,633 | -0.05(-0.98%) |
Feb 03, 2020 | 5.190 | 5.240 | 4.950 | 5.100 | 107,821 | -0.13(-2.49%) |
Jan 31, 2020 | 5.180 | 5.260 | 5.060 | 5.230 | 58,100 | +0.05(+0.97%) |
Jan 30, 2020 | 5.240 | 5.270 | 5.100 | 5.180 | 34,225 | -0.07(-1.33%) |
Jan 29, 2020 | 5.280 | 5.380 | 5.180 | 5.250 | 34,359 | +0.00(+0.00%) |
Jan 28, 2020 | 5.370 | 5.370 | 5.070 | 5.250 | 84,901 | +0.24(+4.79%) |
Jan 27, 2020 | 4.990 | 5.230 | 4.920 | 5.010 | 62,911 | -0.07(-1.38%) |
Jan 24, 2020 | 5.260 | 5.290 | 5.010 | 5.080 | 88,100 | -0.10(-1.93%) |
Jan 23, 2020 | 5.380 | 5.400 | 5.130 | 5.180 | 52,750 | -0.23(-4.25%) |
Jan 22, 2020 | 5.550 | 5.550 | 5.270 | 5.410 | 104,198 | -0.06(-1.10%) |
Jan 21, 2020 | 5.430 | 5.710 | 5.300 | 5.470 | 276,087 | +0.09(+1.67%) |
Jan 17, 2020 | 5.180 | 5.380 | 5.180 | 5.380 | 102,100 | +0.20(+3.86%) |
Jan 16, 2020 | 5.250 | 5.290 | 5.120 | 5.180 | 73,722 | -0.08(-1.52%) |
Jan 15, 2020 | 5.300 | 5.320 | 5.200 | 5.260 | 69,683 | -0.03(-0.57%) |
Jan 14, 2020 | 5.300 | 5.340 | 5.210 | 5.290 | 107,443 | +0.05(+0.95%) |
Jan 13, 2020 | 5.160 | 5.390 | 4.970 | 5.240 | 110,798 | +0.08(+1.55%) |
Jan 10, 2020 | 5.500 | 5.500 | 5.080 | 5.160 | 214,000 | -0.34(-6.18%) |
Jan 09, 2020 | 4.790 | 5.880 | 4.790 | 5.500 | 430,965 | +0.70(+14.58%) |
Jan 08, 2020 | 4.840 | 4.860 | 4.680 | 4.800 | 57,068 | +0.00(+0.00%) |
Jan 07, 2020 | 4.580 | 4.894 | 4.550 | 4.800 | 119,985 | +0.12(+2.56%) |
Jan 06, 2020 | 4.750 | 4.780 | 4.520 | 4.680 | 159,613 | -0.17(-3.51%) |
Jan 03, 2020 | 4.930 | 5.000 | 4.820 | 4.850 | 85,700 | -0.09(-1.82%) |
Jan 02, 2020 | 5.200 | 5.200 | 4.850 | 4.940 | 124,936 | -0.21(-4.08%) |
Dec 31, 2019 | 4.950 | 5.365 | 4.850 | 5.150 | 156,500 | +0.19(+3.83%) |
Dec 30, 2019 | 5.220 | 5.370 | 4.930 | 4.960 | 164,055 | -0.22(-4.25%) |
Dec 27, 2019 | 5.270 | 5.354 | 5.120 | 5.180 | 62,600 | -0.10(-1.89%) |
Dec 26, 2019 | 5.400 | 5.420 | 5.214 | 5.280 | 89,064 | -0.20(-3.65%) |
Dec 24, 2019 | 5.260 | 5.550 | 5.210 | 5.480 | 60,800 | +0.16(+3.01%) |
Dec 23, 2019 | 5.240 | 5.390 | 5.150 | 5.320 | 79,119 | +0.04(+0.76%) |
Dec 20, 2019 | 5.700 | 5.850 | 5.200 | 5.280 | 196,600 | -0.46(-8.01%) |
Dec 19, 2019 | 5.340 | 6.050 | 5.278 | 5.740 | 421,077 | +0.39(+7.29%) |
Dec 18, 2019 | 5.030 | 5.600 | 5.000 | 5.350 | 206,436 | +0.28(+5.52%) |
Dec 17, 2019 | 5.020 | 5.120 | 4.770 | 5.070 | 127,886 | +0.02(+0.40%) |
Dec 16, 2019 | 5.450 | 5.530 | 5.000 | 5.050 | 206,560 | -0.31(-5.78%) |
Dec 13, 2019 | 5.290 | 5.630 | 5.210 | 5.360 | 179,200 | +0.04(+0.75%) |
Dec 12, 2019 | 5.210 | 5.545 | 5.100 | 5.320 | 177,782 | +0.14(+2.70%) |
Dec 11, 2019 | 5.080 | 5.710 | 4.980 | 5.180 | 641,069 | +0.20(+4.02%) |
Dec 10, 2019 | 5.040 | 5.180 | 4.770 | 4.980 | 239,727 | -0.12(-2.35%) |
Dec 09, 2019 | 4.540 | 5.220 | 4.330 | 5.100 | 327,976 | +0.52(+11.35%) |
Dec 06, 2019 | 4.650 | 4.840 | 4.430 | 4.580 | 114,800 | -0.09(-1.93%) |
Dec 05, 2019 | 4.800 | 4.952 | 4.371 | 4.670 | 539,812 | +0.00(+0.00%) |
Dec 04, 2019 | 5.040 | 5.040 | 4.370 | 4.670 | 557,911 | -0.38(-7.52%) |
Dec 03, 2019 | 5.400 | 5.560 | 4.880 | 5.050 | 857,307 | -0.67(-11.71%) |
Dec 02, 2019 | 5.050 | 5.800 | 4.780 | 5.720 | 3,402,709 | +1.31(+29.71%) |
Nov 29, 2019 | 3.810 | 5.000 | 3.810 | 4.410 | 697,300 | +0.67(+17.91%) |
Nov 27, 2019 | 3.320 | 3.820 | 3.250 | 3.740 | 525,700 | +0.51(+15.79%) |
Nov 26, 2019 | 2.900 | 3.250 | 2.850 | 3.230 | 304,108 | +0.39(+13.73%) |
Nov 25, 2019 | 2.600 | 3.000 | 2.580 | 2.840 | 223,244 | +0.28(+10.94%) |
Nov 22, 2019 | 2.690 | 2.690 | 2.560 | 2.560 | 33,700 | -0.12(-4.48%) |
Nov 21, 2019 | 2.400 | 2.700 | 2.400 | 2.680 | 73,628 | +0.25(+10.29%) |
Nov 20, 2019 | 2.480 | 2.530 | 2.380 | 2.430 | 80,948 | -0.05(-2.02%) |
Nov 19, 2019 | 2.700 | 2.730 | 2.450 | 2.480 | 81,263 | -0.19(-7.12%) |
Nov 18, 2019 | 2.660 | 2.685 | 2.600 | 2.670 | 54,188 | +0.05(+1.91%) |
Nov 15, 2019 | 2.500 | 2.650 | 2.418 | 2.620 | 87,900 | +0.11(+4.38%) |
Nov 14, 2019 | 2.600 | 2.613 | 2.317 | 2.510 | 103,506 | -0.05(-1.95%) |
Nov 13, 2019 | 2.530 | 2.660 | 2.510 | 2.560 | 96,515 | -0.01(-0.39%) |
Nov 12, 2019 | 2.700 | 2.700 | 2.444 | 2.570 | 638,453 | -0.42(-14.05%) |
Nov 11, 2019 | 3.070 | 3.070 | 2.930 | 2.990 | 57,283 | -0.05(-1.64%) |
Nov 08, 2019 | 3.030 | 3.100 | 2.990 | 3.040 | 21,200 | -0.02(-0.65%) |
Nov 07, 2019 | 3.090 | 3.150 | 3.030 | 3.060 | 36,587 | -0.03(-0.97%) |
Nov 06, 2019 | 3.110 | 3.160 | 3.090 | 3.090 | 11,292 | -0.04(-1.28%) |
Nov 05, 2019 | 3.210 | 3.260 | 3.130 | 3.130 | 27,709 | -0.07(-2.19%) |
Nov 04, 2019 | 3.280 | 3.283 | 3.180 | 3.200 | 29,745 | -0.04(-1.23%) |
Nov 01, 2019 | 3.189 | 3.274 | 3.189 | 3.240 | 13,000 | +0.06(+1.89%) |
Oct 31, 2019 | 3.260 | 3.260 | 3.150 | 3.180 | 31,174 | -0.12(-3.64%) |
Oct 30, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 58,224 | -0.04(-1.20%) |
Oct 29, 2019 | 3.200 | 3.360 | 3.160 | 3.340 | 100,236 | +0.15(+4.70%) |
Oct 28, 2019 | 3.150 | 3.190 | 3.100 | 3.190 | 29,669 | +0.03(+0.95%) |
Oct 25, 2019 | 3.140 | 3.180 | 3.100 | 3.160 | 10,400 | -0.01(-0.32%) |
Oct 24, 2019 | 3.150 | 3.170 | 3.130 | 3.170 | 5,476 | -0.01(-0.31%) |
Oct 23, 2019 | 3.180 | 3.185 | 3.120 | 3.180 | 19,807 | +0.05(+1.60%) |
Oct 22, 2019 | 3.120 | 3.189 | 3.120 | 3.130 | 20,038 | +0.06(+1.95%) |
Oct 21, 2019 | 3.052 | 3.080 | 3.016 | 3.070 | 10,393 | +0.03(+0.99%) |
Oct 18, 2019 | 3.050 | 3.100 | 2.990 | 3.040 | 45,100 | -0.01(-0.33%) |
Oct 17, 2019 | 3.160 | 3.250 | 3.050 | 3.050 | 32,525 | -0.09(-2.87%) |
Oct 16, 2019 | 3.150 | 3.150 | 3.090 | 3.140 | 19,965 | +0.02(+0.64%) |
Oct 15, 2019 | 3.130 | 3.140 | 3.090 | 3.120 | 21,337 | +0.02(+0.65%) |
Oct 14, 2019 | 3.120 | 3.179 | 3.050 | 3.100 | 37,052 | +0.00(+0.00%) |
Oct 11, 2019 | 3.170 | 3.185 | 3.100 | 3.100 | 20,700 | -0.05(-1.59%) |
Oct 10, 2019 | 3.270 | 3.280 | 3.150 | 3.150 | 18,929 | -0.03(-0.94%) |
Oct 09, 2019 | 3.170 | 3.290 | 3.170 | 3.180 | 23,700 | +0.05(+1.60%) |
Oct 08, 2019 | 3.250 | 3.290 | 3.110 | 3.130 | 23,080 | -0.11(-3.40%) |
Oct 07, 2019 | 3.070 | 3.310 | 3.070 | 3.240 | 67,784 | +0.19(+6.23%) |
Oct 04, 2019 | 3.070 | 3.150 | 2.970 | 3.050 | 59,100 | -0.02(-0.65%) |
Oct 03, 2019 | 3.130 | 3.220 | 3.010 | 3.070 | 57,035 | +0.04(+1.32%) |
Oct 02, 2019 | 3.220 | 3.250 | 2.990 | 3.030 | 88,548 | -0.06(-1.94%) |
Oct 01, 2019 | 3.220 | 3.367 | 3.060 | 3.090 | 53,729 | -0.10(-3.13%) |
Sep 30, 2019 | 3.070 | 3.260 | 3.070 | 3.190 | 35,492 | +0.09(+2.90%) |
Sep 27, 2019 | 3.180 | 3.180 | 3.040 | 3.100 | 49,100 | +0.02(+0.65%) |
Sep 26, 2019 | 3.280 | 3.280 | 3.080 | 3.080 | 26,865 | -0.18(-5.52%) |
Sep 25, 2019 | 3.240 | 3.280 | 3.100 | 3.260 | 37,153 | +0.01(+0.31%) |
Sep 24, 2019 | 3.290 | 3.330 | 3.150 | 3.250 | 74,931 | -0.05(-1.52%) |
Sep 23, 2019 | 3.140 | 3.340 | 3.140 | 3.300 | 66,453 | +0.20(+6.45%) |
Sep 20, 2019 | 3.150 | 3.280 | 3.070 | 3.100 | 64,400 | -0.06(-1.90%) |
Sep 19, 2019 | 3.290 | 3.350 | 3.100 | 3.160 | 56,724 | -0.08(-2.47%) |
Sep 18, 2019 | 3.160 | 3.330 | 3.160 | 3.240 | 81,892 | +0.09(+2.86%) |
Sep 17, 2019 | 3.090 | 3.290 | 3.000 | 3.150 | 59,879 | +0.13(+4.30%) |
Sep 16, 2019 | 3.050 | 3.090 | 2.940 | 3.020 | 40,721 | -0.03(-0.98%) |
Sep 13, 2019 | 3.160 | 3.160 | 2.990 | 3.050 | 28,500 | +0.05(+1.67%) |
Sep 12, 2019 | 2.980 | 3.270 | 2.980 | 3.000 | 165,643 | +0.09(+3.09%) |
Sep 11, 2019 | 3.090 | 3.090 | 2.860 | 2.910 | 651,888 | -0.06(-2.02%) |
Sep 10, 2019 | 2.920 | 2.970 | 2.810 | 2.970 | 34,478 | +0.09(+3.13%) |
Sep 09, 2019 | 3.010 | 3.010 | 2.800 | 2.880 | 145,871 | -0.11(-3.68%) |
Sep 06, 2019 | 3.000 | 3.100 | 2.900 | 2.990 | 50,200 | -0.03(-0.99%) |
Sep 05, 2019 | 3.070 | 3.175 | 2.900 | 3.020 | 78,431 | -0.02(-0.66%) |
Sep 04, 2019 | 3.210 | 3.210 | 3.010 | 3.040 | 124,352 | -0.17(-5.44%) |
Sep 03, 2019 | 3.300 | 3.340 | 3.120 | 3.215 | 29,159 | -0.10(-3.16%) |
Aug 30, 2019 | 3.340 | 3.350 | 3.300 | 3.320 | 18,000 | +0.00(+0.00%) |
Aug 29, 2019 | 3.280 | 3.330 | 3.280 | 3.320 | 9,711 | +0.05(+1.53%) |
Aug 28, 2019 | 3.260 | 3.310 | 3.260 | 3.270 | 9,655 | +0.00(+0.00%) |
Aug 27, 2019 | 3.280 | 3.280 | 3.220 | 3.270 | 11,747 | +0.02(+0.62%) |
Aug 26, 2019 | 3.220 | 3.340 | 3.220 | 3.250 | 20,550 | +0.05(+1.56%) |
Aug 23, 2019 | 3.252 | 3.285 | 3.200 | 3.200 | 4,300 | -0.04(-1.23%) |
Aug 22, 2019 | 3.235 | 3.300 | 3.235 | 3.240 | 9,960 | +0.01(+0.31%) |
Aug 21, 2019 | 3.265 | 3.270 | 3.210 | 3.230 | 17,220 | -0.02(-0.63%) |
Aug 20, 2019 | 3.340 | 3.340 | 3.250 | 3.250 | 8,650 | -0.03(-0.90%) |
Aug 19, 2019 | 3.260 | 3.310 | 3.237 | 3.280 | 16,123 | +0.02(+0.61%) |
Aug 16, 2019 | 3.190 | 3.310 | 3.190 | 3.260 | 33,400 | +0.05(+1.56%) |
Aug 15, 2019 | 3.300 | 3.325 | 3.090 | 3.210 | 40,401 | -0.13(-3.89%) |
Aug 14, 2019 | 3.330 | 3.400 | 3.260 | 3.340 | 30,969 | -0.05(-1.47%) |
Aug 13, 2019 | 3.360 | 3.410 | 3.356 | 3.390 | 14,223 | +0.06(+1.80%) |
Aug 12, 2019 | 3.400 | 3.410 | 3.310 | 3.330 | 4,996 | -0.07(-2.06%) |
Aug 09, 2019 | 3.453 | 3.453 | 3.365 | 3.400 | 8,000 | +0.00(+0.00%) |
Aug 08, 2019 | 3.390 | 3.450 | 3.390 | 3.400 | 10,167 | +0.01(+0.29%) |
Aug 07, 2019 | 3.460 | 3.460 | 3.390 | 3.390 | 2,870 | -0.05(-1.45%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.360 | 3.440 | 13,653 | -0.08(-2.27%) |
Aug 05, 2019 | 3.570 | 3.580 | 3.400 | 3.520 | 43,876 | -0.05(-1.40%) |
Aug 02, 2019 | 3.630 | 3.672 | 3.544 | 3.570 | 8,200 | -0.06(-1.65%) |
Aug 01, 2019 | 3.900 | 3.900 | 3.550 | 3.630 | 31,573 | -0.03(-0.82%) |
Jul 31, 2019 | 3.680 | 3.750 | 3.634 | 3.660 | 20,499 | -0.03(-0.81%) |
Jul 30, 2019 | 3.630 | 3.750 | 3.630 | 3.690 | 25,038 | -0.01(-0.27%) |
Jul 29, 2019 | 3.690 | 3.720 | 3.618 | 3.700 | 30,054 | -0.08(-2.12%) |
Jul 26, 2019 | 3.710 | 3.800 | 3.668 | 3.780 | 103,600 | +0.06(+1.61%) |
Jul 25, 2019 | 3.720 | 3.814 | 3.690 | 3.720 | 25,464 | +0.04(+1.09%) |
Jul 24, 2019 | 3.700 | 3.720 | 3.590 | 3.680 | 9,427 | -0.02(-0.54%) |
Jul 23, 2019 | 3.700 | 3.790 | 3.660 | 3.700 | 44,489 | -0.02(-0.54%) |
Jul 22, 2019 | 3.820 | 3.820 | 3.710 | 3.720 | 16,889 | -0.15(-3.88%) |
Jul 19, 2019 | 4.000 | 4.000 | 3.850 | 3.870 | 46,200 | -0.09(-2.27%) |
Jul 18, 2019 | 3.790 | 4.060 | 3.750 | 3.960 | 67,306 | +0.14(+3.66%) |
Jul 17, 2019 | 3.540 | 3.920 | 3.460 | 3.820 | 96,853 | +0.28(+7.91%) |
Jul 16, 2019 | 3.320 | 3.560 | 3.300 | 3.540 | 45,697 | +0.19(+5.67%) |
Jul 15, 2019 | 3.340 | 3.360 | 3.300 | 3.350 | 13,611 | +0.05(+1.52%) |
Jul 12, 2019 | 3.350 | 3.380 | 3.300 | 3.300 | 12,500 | +0.00(+0.00%) |
Jul 11, 2019 | 3.300 | 3.340 | 3.300 | 3.300 | 12,589 | +0.03(+0.92%) |
Jul 10, 2019 | 3.290 | 3.370 | 3.220 | 3.270 | 16,065 | -0.01(-0.30%) |
Jul 09, 2019 | 3.217 | 3.280 | 3.217 | 3.280 | 10,031 | +0.02(+0.61%) |
Jul 08, 2019 | 3.300 | 3.325 | 3.240 | 3.260 | 26,749 | -0.02(-0.61%) |
Jul 05, 2019 | 3.250 | 3.300 | 3.250 | 3.280 | 17,400 | +0.08(+2.50%) |
Jul 03, 2019 | 3.220 | 3.220 | 3.150 | 3.200 | 6,800 | +0.02(+0.63%) |
Jul 02, 2019 | 3.410 | 3.410 | 3.110 | 3.180 | 41,877 | -0.28(-8.09%) |
Jul 01, 2019 | 3.600 | 3.620 | 3.450 | 3.460 | 24,554 | -0.13(-3.62%) |
Jun 28, 2019 | 3.550 | 3.697 | 3.525 | 3.590 | 30,100 | +0.05(+1.41%) |
Jun 27, 2019 | 3.575 | 3.575 | 3.475 | 3.540 | 27,351 | -0.03(-0.84%) |
Jun 26, 2019 | 3.600 | 3.600 | 3.530 | 3.570 | 14,818 | +0.02(+0.56%) |
Jun 25, 2019 | 3.490 | 3.750 | 3.490 | 3.550 | 57,615 | +0.05(+1.43%) |
Jun 24, 2019 | 3.560 | 3.560 | 3.470 | 3.500 | 128,961 | -0.05(-1.43%) |
Jun 21, 2019 | 3.520 | 3.570 | 3.500 | 3.551 | 22,700 | +0.05(+1.45%) |
Jun 20, 2019 | 3.580 | 3.580 | 3.500 | 3.500 | 9,194 | -0.08(-2.23%) |
Jun 19, 2019 | 3.580 | 3.600 | 3.538 | 3.580 | 12,008 | +0.05(+1.42%) |
Jun 18, 2019 | 3.510 | 3.590 | 3.460 | 3.530 | 42,418 | -0.02(-0.56%) |
Jun 17, 2019 | 3.510 | 3.610 | 3.500 | 3.550 | 8,468 | +0.05(+1.43%) |
Jun 14, 2019 | 3.500 | 3.592 | 3.453 | 3.500 | 20,800 | -0.03(-0.85%) |
Jun 13, 2019 | 3.600 | 3.750 | 3.500 | 3.530 | 64,333 | -0.10(-2.75%) |
Jun 12, 2019 | 3.590 | 3.740 | 3.550 | 3.630 | 55,229 | +0.07(+2.08%) |
Jun 11, 2019 | 3.520 | 3.580 | 3.493 | 3.556 | 32,896 | +0.10(+2.77%) |
Jun 10, 2019 | 3.410 | 3.475 | 3.361 | 3.460 | 25,945 | +0.10(+2.98%) |
Jun 07, 2019 | 3.345 | 3.380 | 3.315 | 3.360 | 47,600 | +0.09(+2.75%) |
Jun 06, 2019 | 3.230 | 3.300 | 3.150 | 3.270 | 20,261 | +0.06(+1.87%) |
Jun 05, 2019 | 3.100 | 3.260 | 3.060 | 3.210 | 32,789 | +0.15(+4.90%) |
Jun 04, 2019 | 3.100 | 3.167 | 3.057 | 3.060 | 13,599 | -0.01(-0.33%) |
Jun 03, 2019 | 3.010 | 3.070 | 3.000 | 3.070 | 29,034 | +0.07(+2.33%) |
May 31, 2019 | 2.960 | 3.010 | 2.860 | 3.000 | 16,200 | -0.03(-0.99%) |
May 30, 2019 | 2.890 | 3.070 | 2.810 | 3.030 | 79,968 | +0.15(+5.21%) |
May 29, 2019 | 2.860 | 2.910 | 2.825 | 2.880 | 32,519 | -0.02(-0.69%) |
May 28, 2019 | 2.930 | 2.950 | 2.810 | 2.900 | 57,885 | -0.05(-1.69%) |
May 24, 2019 | 2.890 | 3.000 | 2.833 | 2.950 | 32,600 | +0.06(+2.08%) |
May 23, 2019 | 2.930 | 2.960 | 2.830 | 2.890 | 67,173 | -0.08(-2.69%) |
May 22, 2019 | 3.160 | 3.220 | 2.940 | 2.970 | 118,821 | -0.15(-4.81%) |
May 21, 2019 | 3.060 | 3.270 | 2.900 | 3.120 | 688,125 | +0.06(+2.09%) |
May 20, 2019 | 3.120 | 3.120 | 3.050 | 3.056 | 12,350 | +0.01(+0.20%) |
May 17, 2019 | 3.150 | 3.150 | 3.040 | 3.050 | 24,400 | -0.11(-3.48%) |
May 16, 2019 | 3.190 | 3.260 | 3.150 | 3.160 | 22,664 | -0.04(-1.25%) |
May 15, 2019 | 3.240 | 3.280 | 3.190 | 3.200 | 25,418 | -0.05(-1.54%) |
May 14, 2019 | 3.250 | 3.290 | 3.210 | 3.250 | 13,810 | +0.00(+0.00%) |
May 13, 2019 | 3.340 | 3.340 | 3.200 | 3.250 | 30,910 | -0.12(-3.56%) |
May 10, 2019 | 3.390 | 3.470 | 3.350 | 3.370 | 12,800 | -0.02(-0.59%) |
May 09, 2019 | 3.350 | 3.430 | 3.350 | 3.390 | 24,006 | +0.02(+0.59%) |
May 08, 2019 | 3.510 | 3.511 | 3.320 | 3.370 | 50,369 | -0.19(-5.34%) |
May 07, 2019 | 3.620 | 3.690 | 3.560 | 3.560 | 17,961 | -0.09(-2.60%) |
May 06, 2019 | 3.600 | 3.670 | 3.568 | 3.655 | 4,857 | +0.06(+1.81%) |
May 03, 2019 | 3.600 | 3.640 | 3.528 | 3.590 | 12,600 | -0.01(-0.28%) |
May 02, 2019 | 3.680 | 3.740 | 3.529 | 3.600 | 19,885 | -0.09(-2.44%) |