Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.33 | 10.40 | 10.08 | 10.16 | 1,233,009 | -0.32(-3.05%) |
Apr 29, 2020 | 10.41 | 10.60 | 10.23 | 10.48 | 1,421,881 | +0.27(+2.64%) |
Apr 28, 2020 | 10.50 | 10.64 | 10.18 | 10.21 | 1,398,594 | -0.06(-0.58%) |
Apr 27, 2020 | 10.30 | 10.62 | 10.21 | 10.27 | 2,042,160 | +0.18(+1.78%) |
Apr 24, 2020 | 10.10 | 10.18 | 9.920 | 10.09 | 941,800 | +0.03(+0.30%) |
Apr 23, 2020 | 10.16 | 10.40 | 9.960 | 10.06 | 1,938,699 | -0.20(-1.95%) |
Apr 22, 2020 | 10.03 | 10.31 | 9.860 | 10.26 | 1,665,254 | +0.50(+5.12%) |
Apr 21, 2020 | 9.730 | 9.960 | 9.640 | 9.760 | 1,422,306 | -0.33(-3.27%) |
Apr 20, 2020 | 10.00 | 10.27 | 9.870 | 10.09 | 1,221,668 | -0.11(-1.08%) |
Apr 17, 2020 | 10.35 | 10.41 | 9.890 | 10.20 | 1,517,200 | +0.19(+1.90%) |
Apr 16, 2020 | 9.860 | 10.03 | 9.690 | 10.01 | 2,028,107 | +0.55(+5.81%) |
Apr 15, 2020 | 9.840 | 10.04 | 8.890 | 9.460 | 2,684,572 | -0.68(-6.71%) |
Apr 14, 2020 | 9.650 | 10.16 | 9.600 | 10.14 | 2,726,724 | +0.97(+10.58%) |
Apr 13, 2020 | 9.140 | 9.190 | 8.720 | 9.170 | 1,528,998 | +0.00(+0.00%) |
Apr 09, 2020 | 9.360 | 9.550 | 9.030 | 9.170 | 2,658,500 | +0.04(+0.44%) |
Apr 08, 2020 | 8.840 | 9.180 | 8.760 | 9.130 | 1,959,731 | +0.42(+4.82%) |
Apr 07, 2020 | 9.080 | 9.110 | 8.550 | 8.710 | 3,046,611 | +0.25(+2.96%) |
Apr 06, 2020 | 8.000 | 8.480 | 7.770 | 8.460 | 2,215,503 | +0.88(+11.61%) |
Apr 03, 2020 | 7.750 | 7.820 | 7.480 | 7.580 | 1,448,300 | -0.17(-2.19%) |
Apr 02, 2020 | 7.350 | 8.170 | 7.280 | 7.750 | 2,675,064 | +0.49(+6.75%) |
Apr 01, 2020 | 7.510 | 7.590 | 7.200 | 7.260 | 2,035,538 | -0.35(-4.60%) |
Mar 31, 2020 | 7.760 | 7.900 | 7.470 | 7.610 | 3,556,284 | +0.04(+0.53%) |
Mar 30, 2020 | 7.880 | 7.890 | 7.550 | 7.570 | 2,881,201 | -0.13(-1.69%) |
Mar 27, 2020 | 8.000 | 8.070 | 7.660 | 7.700 | 3,134,400 | -0.52(-6.33%) |
Mar 26, 2020 | 8.330 | 8.490 | 8.030 | 8.220 | 4,641,468 | -0.07(-0.84%) |
Mar 25, 2020 | 8.720 | 8.870 | 8.250 | 8.290 | 5,547,678 | +0.00(+0.00%) |
Mar 24, 2020 | 8.390 | 8.550 | 8.030 | 8.290 | 4,125,721 | +0.46(+5.87%) |
Mar 23, 2020 | 7.900 | 8.080 | 7.610 | 7.830 | 2,420,663 | -0.03(-0.38%) |
Mar 20, 2020 | 7.950 | 8.280 | 7.460 | 7.860 | 4,644,000 | +0.37(+4.94%) |
Mar 19, 2020 | 7.180 | 7.740 | 6.950 | 7.490 | 2,996,206 | +0.16(+2.18%) |
Mar 18, 2020 | 7.260 | 7.710 | 6.950 | 7.330 | 2,782,567 | -0.67(-8.38%) |
Mar 17, 2020 | 7.690 | 8.010 | 6.990 | 8.000 | 4,732,998 | +0.15(+1.91%) |
Mar 16, 2020 | 7.200 | 8.260 | 7.000 | 7.850 | 3,720,705 | -0.41(-4.96%) |
Mar 13, 2020 | 8.420 | 8.605 | 7.720 | 8.260 | 3,784,700 | +0.48(+6.17%) |
Mar 12, 2020 | 8.000 | 8.270 | 7.550 | 7.780 | 4,791,053 | -1.19(-13.27%) |
Mar 11, 2020 | 9.220 | 9.630 | 8.900 | 8.970 | 4,101,607 | -1.01(-10.12%) |
Mar 10, 2020 | 9.510 | 9.980 | 9.050 | 9.980 | 3,583,320 | +1.48(+17.41%) |
Mar 09, 2020 | 8.450 | 9.080 | 8.110 | 8.500 | 3,890,653 | -1.22(-12.55%) |
Mar 06, 2020 | 10.03 | 10.30 | 9.280 | 9.720 | 3,726,000 | -0.92(-8.65%) |
Mar 05, 2020 | 9.910 | 10.96 | 9.810 | 10.64 | 4,480,371 | +0.02(+0.19%) |
Mar 04, 2020 | 10.70 | 10.70 | 10.08 | 10.62 | 3,591,269 | +0.37(+3.61%) |
Mar 03, 2020 | 10.60 | 10.90 | 9.890 | 10.25 | 6,612,689 | +0.22(+2.19%) |
Mar 02, 2020 | 9.850 | 10.07 | 9.040 | 10.03 | 7,710,872 | +1.13(+12.70%) |
Feb 28, 2020 | 8.660 | 9.210 | 8.330 | 8.900 | 6,381,100 | +0.46(+5.45%) |
Feb 27, 2020 | 9.050 | 9.640 | 8.340 | 8.440 | 8,136,395 | -2.06(-19.62%) |
Feb 26, 2020 | 10.73 | 11.16 | 10.48 | 10.50 | 5,038,049 | -0.64(-5.75%) |
Feb 25, 2020 | 11.85 | 11.94 | 11.00 | 11.14 | 4,903,980 | -0.01(-0.09%) |
Feb 24, 2020 | 11.30 | 11.75 | 10.90 | 11.15 | 8,060,541 | -1.99(-15.14%) |
Feb 21, 2020 | 13.00 | 13.35 | 12.75 | 13.14 | 3,519,500 | +0.36(+2.82%) |
Feb 20, 2020 | 13.12 | 13.92 | 12.10 | 12.78 | 7,647,324 | -1.36(-9.62%) |
Feb 19, 2020 | 13.12 | 14.20 | 13.03 | 14.14 | 8,152,852 | +1.64(+13.12%) |
Feb 18, 2020 | 11.55 | 12.54 | 11.53 | 12.50 | 6,620,302 | +1.14(+10.04%) |
Feb 14, 2020 | 11.21 | 11.38 | 11.02 | 11.36 | 1,558,700 | +0.19(+1.70%) |
Feb 13, 2020 | 11.15 | 11.25 | 10.89 | 11.17 | 2,253,991 | -0.18(-1.59%) |
Feb 12, 2020 | 11.27 | 11.41 | 11.06 | 11.35 | 2,028,634 | +0.27(+2.44%) |
Feb 11, 2020 | 11.72 | 11.72 | 10.65 | 11.08 | 4,268,986 | -0.34(-2.98%) |
Feb 10, 2020 | 10.86 | 11.45 | 10.73 | 11.42 | 4,491,240 | +0.67(+6.23%) |
Feb 07, 2020 | 10.95 | 11.06 | 10.41 | 10.75 | 3,696,100 | -0.22(-2.01%) |
Feb 06, 2020 | 10.62 | 11.21 | 10.45 | 10.97 | 4,641,218 | +0.34(+3.20%) |
Feb 05, 2020 | 10.74 | 10.89 | 10.36 | 10.63 | 2,030,923 | +0.00(+0.00%) |
Feb 04, 2020 | 10.72 | 10.89 | 10.35 | 10.63 | 2,975,636 | +0.14(+1.33%) |
Feb 03, 2020 | 9.910 | 10.49 | 9.860 | 10.49 | 2,780,687 | +0.62(+6.28%) |
Jan 31, 2020 | 10.02 | 10.15 | 9.650 | 9.870 | 2,230,800 | -0.08(-0.80%) |
Jan 30, 2020 | 9.920 | 10.15 | 9.620 | 9.950 | 2,250,138 | -0.07(-0.70%) |
Jan 29, 2020 | 10.78 | 10.94 | 9.720 | 10.02 | 5,503,481 | -0.31(-3.00%) |
Jan 28, 2020 | 9.540 | 10.49 | 9.470 | 10.33 | 5,405,984 | +1.18(+12.90%) |
Jan 27, 2020 | 9.250 | 9.340 | 8.830 | 9.150 | 3,138,176 | -0.55(-5.67%) |
Jan 24, 2020 | 9.660 | 9.840 | 9.270 | 9.700 | 4,494,300 | +0.75(+8.38%) |
Jan 23, 2020 | 8.900 | 9.100 | 8.680 | 8.950 | 6,520,965 | -1.05(-10.50%) |
Jan 22, 2020 | 11.15 | 11.38 | 9.530 | 10.00 | 7,026,619 | -0.96(-8.76%) |
Jan 21, 2020 | 11.27 | 11.59 | 10.58 | 10.96 | 6,425,770 | -1.08(-8.97%) |
Jan 17, 2020 | 11.22 | 12.13 | 11.08 | 12.04 | 6,752,400 | +0.98(+8.86%) |
Jan 16, 2020 | 10.98 | 11.32 | 10.48 | 11.06 | 5,342,852 | +0.44(+4.14%) |
Jan 15, 2020 | 10.33 | 10.69 | 10.02 | 10.62 | 3,327,325 | +0.25(+2.41%) |
Jan 14, 2020 | 10.23 | 10.39 | 9.380 | 10.37 | 7,490,745 | +0.56(+5.71%) |
Jan 13, 2020 | 9.760 | 10.93 | 9.520 | 9.810 | 12,256,618 | +0.74(+8.16%) |
Jan 10, 2020 | 8.670 | 9.200 | 8.600 | 9.070 | 3,309,600 | +0.48(+5.59%) |
Jan 09, 2020 | 8.540 | 8.600 | 8.350 | 8.590 | 2,562,306 | +0.39(+4.76%) |
Jan 08, 2020 | 8.240 | 8.380 | 8.150 | 8.200 | 1,756,565 | +0.05(+0.61%) |
Jan 07, 2020 | 8.440 | 8.470 | 8.090 | 8.150 | 2,704,233 | -0.15(-1.81%) |
Jan 06, 2020 | 7.730 | 8.390 | 7.680 | 8.300 | 3,192,007 | +0.49(+6.27%) |
Jan 03, 2020 | 7.680 | 8.024 | 7.640 | 7.810 | 1,984,600 | -0.19(-2.38%) |
Jan 02, 2020 | 7.420 | 8.000 | 7.320 | 8.000 | 3,055,727 | +0.82(+11.42%) |
Dec 31, 2019 | 6.930 | 7.220 | 6.930 | 7.180 | 1,046,900 | +0.21(+3.01%) |
Dec 30, 2019 | 7.020 | 7.080 | 6.710 | 6.970 | 1,188,844 | +0.03(+0.43%) |
Dec 27, 2019 | 7.260 | 7.260 | 6.900 | 6.940 | 1,283,800 | -0.20(-2.80%) |
Dec 26, 2019 | 7.110 | 7.250 | 7.070 | 7.140 | 595,467 | +0.03(+0.42%) |
Dec 24, 2019 | 7.000 | 7.190 | 6.970 | 7.110 | 737,000 | +0.15(+2.16%) |
Dec 23, 2019 | 6.760 | 6.980 | 6.760 | 6.960 | 1,223,236 | +0.17(+2.50%) |
Dec 20, 2019 | 6.700 | 6.790 | 6.650 | 6.790 | 738,300 | +0.10(+1.49%) |
Dec 19, 2019 | 6.730 | 6.790 | 6.590 | 6.690 | 780,012 | -0.13(-1.91%) |
Dec 18, 2019 | 6.650 | 6.820 | 6.420 | 6.820 | 1,679,871 | +0.22(+3.33%) |
Dec 17, 2019 | 6.750 | 6.780 | 6.560 | 6.600 | 745,207 | -0.15(-2.22%) |
Dec 16, 2019 | 6.490 | 6.770 | 6.460 | 6.750 | 1,730,914 | +0.46(+7.31%) |
Dec 13, 2019 | 6.200 | 6.370 | 6.190 | 6.290 | 757,200 | +0.09(+1.45%) |
Dec 12, 2019 | 6.150 | 6.210 | 6.030 | 6.200 | 1,164,696 | +0.13(+2.14%) |
Dec 11, 2019 | 6.150 | 6.170 | 5.930 | 6.070 | 1,503,111 | -0.02(-0.33%) |
Dec 10, 2019 | 6.150 | 6.150 | 5.500 | 6.090 | 2,570,455 | -0.22(-3.49%) |
Dec 09, 2019 | 6.540 | 6.570 | 6.310 | 6.310 | 759,847 | -0.24(-3.66%) |
Dec 06, 2019 | 6.500 | 6.576 | 6.375 | 6.550 | 907,400 | +0.10(+1.55%) |
Dec 05, 2019 | 6.580 | 6.660 | 6.430 | 6.450 | 883,335 | -0.17(-2.57%) |
Dec 04, 2019 | 6.540 | 6.660 | 6.450 | 6.620 | 1,151,519 | +0.19(+2.95%) |
Dec 03, 2019 | 6.440 | 6.470 | 6.290 | 6.430 | 1,895,703 | -0.22(-3.31%) |
Dec 02, 2019 | 6.600 | 6.690 | 6.240 | 6.650 | 2,495,982 | +0.02(+0.30%) |
Nov 29, 2019 | 6.700 | 6.710 | 6.550 | 6.630 | 1,143,100 | -0.25(-3.56%) |
Nov 27, 2019 | 6.820 | 6.950 | 6.740 | 6.875 | 1,190,300 | -0.01(-0.22%) |
Nov 26, 2019 | 6.760 | 6.890 | 6.660 | 6.890 | 1,705,704 | +0.01(+0.15%) |
Nov 25, 2019 | 6.730 | 6.880 | 6.540 | 6.880 | 2,044,306 | +0.17(+2.53%) |
Nov 22, 2019 | 6.600 | 6.780 | 6.460 | 6.710 | 1,665,200 | +0.17(+2.60%) |
Nov 21, 2019 | 6.780 | 6.810 | 6.480 | 6.540 | 1,548,617 | -0.23(-3.40%) |
Nov 20, 2019 | 6.570 | 6.840 | 6.500 | 6.770 | 1,774,132 | +0.27(+4.15%) |
Nov 19, 2019 | 6.910 | 6.920 | 6.350 | 6.500 | 4,113,604 | -0.76(-10.47%) |
Nov 18, 2019 | 7.220 | 7.300 | 7.020 | 7.260 | 3,940,672 | +0.34(+4.91%) |
Nov 15, 2019 | 6.800 | 6.970 | 6.720 | 6.920 | 2,594,600 | +0.33(+5.01%) |
Nov 14, 2019 | 6.270 | 6.600 | 6.270 | 6.590 | 2,281,494 | +0.40(+6.46%) |
Nov 13, 2019 | 6.300 | 6.410 | 6.160 | 6.190 | 1,484,231 | -0.10(-1.59%) |
Nov 12, 2019 | 6.180 | 6.320 | 6.070 | 6.290 | 2,130,827 | +0.21(+3.45%) |
Nov 11, 2019 | 5.960 | 6.200 | 5.940 | 6.080 | 2,490,587 | +0.20(+3.40%) |
Nov 08, 2019 | 5.760 | 5.960 | 5.760 | 5.880 | 997,000 | +0.12(+2.08%) |
Nov 07, 2019 | 5.850 | 5.895 | 5.715 | 5.760 | 984,409 | -0.03(-0.52%) |
Nov 06, 2019 | 5.750 | 5.840 | 5.690 | 5.790 | 996,583 | +0.04(+0.70%) |
Nov 05, 2019 | 5.850 | 5.870 | 5.620 | 5.750 | 898,435 | -0.07(-1.20%) |
Nov 04, 2019 | 5.680 | 5.830 | 5.680 | 5.820 | 1,650,945 | +0.18(+3.19%) |
Nov 01, 2019 | 5.540 | 5.640 | 5.460 | 5.640 | 1,225,100 | +0.12(+2.17%) |
Oct 31, 2019 | 5.500 | 5.540 | 5.100 | 5.520 | 3,233,017 | -0.28(-4.83%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.640 | 5.800 | 1,475,107 | -0.17(-2.85%) |
Oct 29, 2019 | 6.080 | 6.110 | 5.830 | 5.970 | 1,740,619 | -0.02(-0.33%) |
Oct 28, 2019 | 6.070 | 6.100 | 5.840 | 5.990 | 1,498,661 | +0.13(+2.22%) |
Oct 25, 2019 | 6.020 | 6.110 | 5.793 | 5.860 | 1,745,400 | -0.24(-3.93%) |
Oct 24, 2019 | 5.840 | 6.130 | 5.810 | 6.100 | 2,593,268 | +0.33(+5.72%) |
Oct 23, 2019 | 5.670 | 5.790 | 5.630 | 5.770 | 1,057,617 | +0.11(+1.94%) |
Oct 22, 2019 | 5.800 | 5.800 | 5.450 | 5.660 | 1,678,021 | -0.14(-2.41%) |
Oct 21, 2019 | 5.700 | 5.800 | 5.550 | 5.800 | 1,432,448 | +0.18(+3.20%) |
Oct 18, 2019 | 5.440 | 5.700 | 5.400 | 5.620 | 2,696,800 | +0.34(+6.44%) |
Oct 17, 2019 | 5.200 | 5.340 | 5.180 | 5.280 | 907,594 | +0.15(+2.92%) |
Oct 16, 2019 | 5.040 | 5.195 | 5.040 | 5.130 | 531,738 | +0.09(+1.79%) |
Oct 15, 2019 | 5.030 | 5.130 | 4.970 | 5.040 | 471,867 | -0.02(-0.40%) |
Oct 14, 2019 | 5.090 | 5.130 | 4.990 | 5.060 | 508,797 | -0.04(-0.78%) |
Oct 11, 2019 | 5.190 | 5.270 | 5.090 | 5.100 | 1,475,700 | -0.01(-0.20%) |
Oct 10, 2019 | 5.000 | 5.180 | 5.000 | 5.110 | 796,819 | +0.09(+1.79%) |
Oct 09, 2019 | 4.890 | 5.090 | 4.880 | 5.020 | 990,225 | +0.16(+3.29%) |
Oct 08, 2019 | 4.970 | 5.000 | 4.830 | 4.860 | 670,709 | -0.08(-1.62%) |
Oct 07, 2019 | 5.050 | 5.090 | 4.870 | 4.940 | 833,864 | -0.04(-0.80%) |
Oct 04, 2019 | 4.760 | 5.005 | 4.760 | 4.980 | 1,145,600 | +0.20(+4.18%) |
Oct 03, 2019 | 4.720 | 4.790 | 4.640 | 4.780 | 721,266 | +0.00(+0.00%) |
Oct 02, 2019 | 4.760 | 4.797 | 4.570 | 4.780 | 1,196,688 | -0.05(-1.04%) |
Oct 01, 2019 | 4.970 | 5.030 | 4.730 | 4.830 | 1,315,264 | -0.06(-1.23%) |
Sep 30, 2019 | 5.050 | 5.080 | 4.700 | 4.890 | 1,968,404 | -0.17(-3.36%) |
Sep 27, 2019 | 5.230 | 5.280 | 5.040 | 5.060 | 1,430,100 | -0.05(-0.98%) |
Sep 26, 2019 | 5.240 | 5.340 | 4.970 | 5.110 | 2,008,310 | -0.30(-5.55%) |
Sep 25, 2019 | 5.400 | 5.440 | 5.210 | 5.410 | 1,158,582 | -0.03(-0.55%) |
Sep 24, 2019 | 5.620 | 5.650 | 5.390 | 5.440 | 1,132,848 | -0.12(-2.16%) |
Sep 23, 2019 | 5.460 | 5.580 | 5.400 | 5.560 | 1,076,427 | +0.19(+3.54%) |
Sep 20, 2019 | 5.290 | 5.490 | 5.280 | 5.370 | 1,479,400 | +0.13(+2.48%) |
Sep 19, 2019 | 5.500 | 5.570 | 5.200 | 5.240 | 1,952,831 | -0.23(-4.20%) |
Sep 18, 2019 | 5.550 | 5.550 | 5.390 | 5.470 | 1,567,383 | -0.14(-2.50%) |
Sep 17, 2019 | 5.410 | 5.670 | 5.370 | 5.610 | 2,350,035 | -0.03(-0.53%) |
Sep 16, 2019 | 5.610 | 5.720 | 5.480 | 5.640 | 2,817,661 | +0.14(+2.55%) |
Sep 13, 2019 | 5.240 | 5.500 | 5.180 | 5.500 | 3,406,400 | +0.38(+7.42%) |
Sep 12, 2019 | 5.010 | 5.160 | 5.010 | 5.120 | 1,244,686 | +0.19(+3.85%) |
Sep 11, 2019 | 5.040 | 5.090 | 4.820 | 4.930 | 1,333,526 | -0.07(-1.40%) |
Sep 10, 2019 | 5.120 | 5.180 | 4.930 | 5.000 | 1,628,133 | -0.10(-1.96%) |
Sep 09, 2019 | 4.690 | 5.100 | 4.680 | 5.100 | 3,146,281 | +0.49(+10.63%) |
Sep 06, 2019 | 4.570 | 4.660 | 4.530 | 4.610 | 558,500 | +0.08(+1.77%) |
Sep 05, 2019 | 4.680 | 4.690 | 4.500 | 4.530 | 906,808 | -0.10(-2.16%) |
Sep 04, 2019 | 4.530 | 4.630 | 4.470 | 4.630 | 1,279,948 | +0.15(+3.35%) |
Sep 03, 2019 | 4.500 | 4.520 | 4.405 | 4.480 | 1,014,995 | -0.02(-0.44%) |
Aug 30, 2019 | 4.510 | 4.510 | 4.430 | 4.500 | 283,300 | +0.02(+0.45%) |
Aug 29, 2019 | 4.500 | 4.530 | 4.430 | 4.480 | 470,618 | +0.01(+0.22%) |
Aug 28, 2019 | 4.340 | 4.490 | 4.300 | 4.470 | 560,757 | +0.11(+2.52%) |
Aug 27, 2019 | 4.340 | 4.370 | 4.250 | 4.360 | 561,877 | +0.04(+0.93%) |
Aug 26, 2019 | 4.300 | 4.360 | 4.270 | 4.320 | 513,488 | +0.00(+0.00%) |
Aug 23, 2019 | 4.380 | 4.430 | 4.260 | 4.320 | 575,700 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.480 | 4.380 | 4.440 | 346,092 | -0.04(-0.89%) |
Aug 21, 2019 | 4.500 | 4.540 | 4.412 | 4.480 | 303,927 | +0.00(+0.00%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.350 | 4.480 | 569,944 | -0.02(-0.44%) |
Aug 19, 2019 | 4.390 | 4.510 | 4.380 | 4.500 | 861,357 | +0.21(+4.90%) |
Aug 16, 2019 | 4.220 | 4.305 | 4.170 | 4.290 | 831,500 | +0.13(+3.12%) |
Aug 15, 2019 | 4.130 | 4.210 | 4.020 | 4.160 | 1,432,461 | -0.11(-2.58%) |
Aug 14, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 1,806,529 | -0.41(-8.76%) |
Aug 13, 2019 | 4.500 | 4.680 | 4.490 | 4.680 | 1,519,988 | +0.12(+2.63%) |
Aug 12, 2019 | 4.560 | 4.610 | 4.470 | 4.560 | 868,440 | +0.01(+0.22%) |
Aug 09, 2019 | 4.570 | 4.690 | 4.500 | 4.550 | 1,040,900 | -0.07(-1.52%) |
Aug 08, 2019 | 4.480 | 4.650 | 4.410 | 4.620 | 1,317,182 | +0.17(+3.82%) |
Aug 07, 2019 | 4.400 | 4.450 | 4.260 | 4.450 | 688,741 | +0.05(+1.14%) |
Aug 06, 2019 | 4.360 | 4.440 | 4.290 | 4.400 | 937,814 | +0.09(+2.09%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.130 | 4.310 | 1,565,311 | -0.19(-4.22%) |
Aug 02, 2019 | 4.220 | 4.500 | 4.120 | 4.500 | 2,182,200 | +0.35(+8.43%) |
Aug 01, 2019 | 4.080 | 4.240 | 4.070 | 4.150 | 1,226,271 | +0.10(+2.47%) |
Jul 31, 2019 | 4.180 | 4.180 | 3.990 | 4.050 | 815,374 | -0.10(-2.41%) |
Jul 30, 2019 | 4.290 | 4.290 | 4.060 | 4.150 | 894,266 | -0.09(-2.12%) |
Jul 29, 2019 | 4.150 | 4.390 | 4.150 | 4.240 | 2,481,043 | +0.10(+2.42%) |
Jul 26, 2019 | 4.150 | 4.210 | 4.090 | 4.140 | 537,700 | -0.01(-0.24%) |
Jul 25, 2019 | 4.160 | 4.237 | 4.100 | 4.150 | 756,053 | -0.01(-0.24%) |
Jul 24, 2019 | 4.070 | 4.180 | 4.030 | 4.160 | 784,746 | +0.10(+2.46%) |
Jul 23, 2019 | 4.060 | 4.100 | 4.010 | 4.060 | 217,062 | +0.02(+0.50%) |
Jul 22, 2019 | 4.000 | 4.115 | 3.990 | 4.040 | 341,895 | +0.05(+1.25%) |
Jul 19, 2019 | 4.010 | 4.035 | 3.945 | 3.990 | 518,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.020 | 4.050 | 3.950 | 3.990 | 633,522 | -0.07(-1.72%) |
Jul 17, 2019 | 4.110 | 4.130 | 4.020 | 4.060 | 473,922 | +0.05(+1.25%) |
Jul 16, 2019 | 4.090 | 4.090 | 3.980 | 4.010 | 743,582 | -0.06(-1.47%) |
Jul 15, 2019 | 4.210 | 4.210 | 4.040 | 4.070 | 801,624 | -0.13(-3.10%) |
Jul 12, 2019 | 4.030 | 4.200 | 4.030 | 4.200 | 900,200 | +0.19(+4.74%) |
Jul 11, 2019 | 4.130 | 4.140 | 3.990 | 4.010 | 410,919 | -0.08(-1.96%) |
Jul 10, 2019 | 4.140 | 4.170 | 4.040 | 4.090 | 461,656 | -0.05(-1.21%) |
Jul 09, 2019 | 4.130 | 4.170 | 4.070 | 4.140 | 597,305 | -0.05(-1.19%) |
Jul 08, 2019 | 4.250 | 4.250 | 4.060 | 4.190 | 1,122,616 | -0.04(-0.95%) |
Jul 05, 2019 | 4.050 | 4.260 | 4.050 | 4.230 | 2,438,500 | +0.23(+5.75%) |
Jul 03, 2019 | 4.050 | 4.060 | 3.940 | 4.000 | 745,900 | -0.06(-1.48%) |
Jul 02, 2019 | 4.050 | 4.060 | 3.930 | 4.060 | 627,496 | +0.10(+2.53%) |
Jul 01, 2019 | 4.000 | 4.080 | 3.920 | 3.960 | 1,342,292 | -0.12(-2.94%) |
Jun 28, 2019 | 4.000 | 4.110 | 3.970 | 4.080 | 1,117,000 | +0.11(+2.77%) |
Jun 27, 2019 | 3.820 | 4.000 | 3.800 | 3.970 | 963,063 | +0.17(+4.47%) |
Jun 26, 2019 | 3.820 | 3.830 | 3.700 | 3.800 | 673,925 | +0.03(+0.80%) |
Jun 25, 2019 | 3.720 | 3.810 | 3.610 | 3.770 | 694,441 | +0.06(+1.62%) |
Jun 24, 2019 | 3.850 | 3.875 | 3.670 | 3.710 | 662,664 | -0.05(-1.33%) |
Jun 21, 2019 | 3.670 | 3.790 | 3.660 | 3.760 | 674,500 | +0.12(+3.30%) |
Jun 20, 2019 | 3.500 | 3.640 | 3.490 | 3.640 | 597,254 | +0.14(+4.00%) |
Jun 19, 2019 | 3.580 | 3.580 | 3.440 | 3.500 | 849,017 | -0.05(-1.41%) |
Jun 18, 2019 | 3.620 | 3.660 | 3.500 | 3.550 | 663,468 | -0.07(-1.93%) |
Jun 17, 2019 | 3.740 | 3.760 | 3.580 | 3.620 | 1,061,837 | -0.15(-3.98%) |
Jun 14, 2019 | 3.770 | 3.780 | 3.610 | 3.770 | 872,400 | +0.00(+0.00%) |
Jun 13, 2019 | 3.890 | 3.907 | 3.705 | 3.770 | 1,415,136 | -0.09(-2.33%) |
Jun 12, 2019 | 4.120 | 4.160 | 3.820 | 3.860 | 1,466,911 | -0.31(-7.43%) |
Jun 11, 2019 | 4.160 | 4.170 | 4.090 | 4.170 | 685,543 | +0.01(+0.24%) |
Jun 10, 2019 | 4.050 | 4.210 | 4.040 | 4.160 | 924,613 | +0.15(+3.74%) |
Jun 07, 2019 | 3.910 | 4.020 | 3.910 | 4.010 | 589,200 | +0.11(+2.82%) |
Jun 06, 2019 | 3.850 | 3.920 | 3.840 | 3.900 | 531,605 | -0.04(-1.02%) |
Jun 05, 2019 | 3.950 | 4.020 | 3.870 | 3.940 | 720,680 | -0.02(-0.51%) |
Jun 04, 2019 | 3.940 | 4.030 | 3.870 | 3.960 | 838,744 | +0.04(+1.02%) |
Jun 03, 2019 | 3.840 | 3.920 | 3.810 | 3.920 | 750,572 | +0.08(+2.08%) |
May 31, 2019 | 3.850 | 3.860 | 3.764 | 3.840 | 918,200 | -0.11(-2.78%) |
May 30, 2019 | 3.970 | 4.060 | 3.870 | 3.950 | 769,340 | +0.02(+0.51%) |
May 29, 2019 | 4.150 | 4.210 | 3.860 | 3.930 | 1,915,828 | -0.34(-7.96%) |
May 28, 2019 | 4.200 | 4.270 | 4.160 | 4.270 | 2,004,203 | +0.20(+4.91%) |
May 24, 2019 | 4.000 | 4.090 | 3.990 | 4.070 | 1,057,700 | +0.12(+3.04%) |
May 23, 2019 | 4.160 | 4.220 | 3.875 | 3.950 | 1,737,948 | -0.21(-5.05%) |
May 22, 2019 | 3.990 | 4.200 | 3.980 | 4.160 | 2,640,501 | +0.22(+5.58%) |
May 21, 2019 | 3.900 | 3.940 | 3.860 | 3.940 | 660,864 | +0.04(+1.03%) |
May 20, 2019 | 3.890 | 3.980 | 3.840 | 3.900 | 1,348,301 | +0.04(+1.04%) |
May 17, 2019 | 3.890 | 3.910 | 3.800 | 3.860 | 1,354,100 | +0.00(+0.00%) |
May 16, 2019 | 3.830 | 3.870 | 3.710 | 3.860 | 1,953,694 | +0.21(+5.75%) |
May 15, 2019 | 3.570 | 3.890 | 3.570 | 3.650 | 2,436,476 | +0.07(+1.96%) |
May 14, 2019 | 3.420 | 3.600 | 3.400 | 3.580 | 1,804,755 | +0.19(+5.60%) |
May 13, 2019 | 3.400 | 3.450 | 3.330 | 3.390 | 642,609 | -0.04(-1.17%) |
May 10, 2019 | 3.300 | 3.430 | 3.300 | 3.430 | 624,600 | +0.12(+3.63%) |
May 09, 2019 | 3.360 | 3.360 | 3.220 | 3.310 | 563,896 | -0.02(-0.60%) |
May 08, 2019 | 3.370 | 3.380 | 3.290 | 3.330 | 496,286 | -0.03(-0.89%) |
May 07, 2019 | 3.290 | 3.370 | 3.280 | 3.360 | 547,342 | +0.05(+1.51%) |
May 06, 2019 | 3.260 | 3.350 | 3.250 | 3.310 | 612,497 | -0.09(-2.65%) |
May 03, 2019 | 3.390 | 3.440 | 3.310 | 3.400 | 748,300 | +0.01(+0.29%) |
May 02, 2019 | 3.420 | 3.470 | 3.280 | 3.390 | 1,391,540 | +0.11(+3.35%) |