Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.680 | 4.880 | 4.560 | 4.810 | 264,176 | +0.05(+1.05%) |
Apr 29, 2020 | 4.500 | 4.850 | 4.430 | 4.760 | 392,178 | +0.37(+8.43%) |
Apr 28, 2020 | 4.140 | 4.490 | 4.120 | 4.390 | 407,647 | +0.37(+9.20%) |
Apr 27, 2020 | 4.010 | 4.100 | 3.980 | 4.020 | 137,264 | +0.03(+0.75%) |
Apr 24, 2020 | 4.150 | 4.150 | 3.920 | 3.990 | 147,300 | -0.05(-1.24%) |
Apr 23, 2020 | 3.950 | 4.165 | 3.920 | 4.040 | 169,412 | +0.08(+2.02%) |
Apr 22, 2020 | 3.830 | 3.960 | 3.830 | 3.960 | 247,187 | +0.19(+5.04%) |
Apr 21, 2020 | 4.290 | 4.290 | 3.720 | 3.770 | 543,812 | -0.53(-12.33%) |
Apr 20, 2020 | 4.350 | 4.350 | 4.240 | 4.300 | 211,774 | -0.02(-0.46%) |
Apr 17, 2020 | 4.230 | 4.345 | 4.192 | 4.320 | 315,800 | +0.21(+5.11%) |
Apr 16, 2020 | 4.130 | 4.190 | 4.000 | 4.110 | 187,727 | -0.02(-0.48%) |
Apr 15, 2020 | 4.000 | 4.140 | 3.920 | 4.130 | 252,916 | -0.09(-2.13%) |
Apr 14, 2020 | 4.200 | 4.330 | 4.160 | 4.220 | 404,396 | +0.06(+1.44%) |
Apr 13, 2020 | 4.150 | 4.190 | 3.860 | 4.160 | 230,893 | +0.17(+4.26%) |
Apr 09, 2020 | 3.810 | 4.045 | 3.790 | 3.990 | 219,400 | +0.27(+7.11%) |
Apr 08, 2020 | 3.670 | 3.920 | 3.650 | 3.725 | 293,232 | +0.08(+2.34%) |
Apr 07, 2020 | 3.700 | 3.880 | 3.520 | 3.640 | 334,714 | +0.01(+0.28%) |
Apr 06, 2020 | 3.470 | 3.670 | 3.420 | 3.630 | 170,356 | +0.37(+11.35%) |
Apr 03, 2020 | 3.360 | 3.460 | 3.120 | 3.260 | 229,300 | -0.09(-2.69%) |
Apr 02, 2020 | 3.430 | 3.540 | 3.320 | 3.350 | 136,889 | +0.01(+0.30%) |
Apr 01, 2020 | 3.600 | 3.680 | 3.300 | 3.340 | 276,118 | -0.36(-9.73%) |
Mar 31, 2020 | 3.670 | 3.850 | 3.630 | 3.700 | 166,967 | +0.05(+1.37%) |
Mar 30, 2020 | 4.030 | 4.070 | 3.550 | 3.650 | 435,043 | -0.42(-10.32%) |
Mar 27, 2020 | 4.040 | 4.240 | 3.910 | 4.070 | 360,900 | -0.06(-1.45%) |
Mar 26, 2020 | 4.080 | 4.180 | 3.890 | 4.130 | 290,915 | +0.14(+3.51%) |
Mar 25, 2020 | 3.730 | 4.110 | 3.650 | 3.990 | 336,853 | +0.36(+9.92%) |
Mar 24, 2020 | 3.420 | 3.660 | 3.260 | 3.630 | 359,017 | +0.35(+10.67%) |
Mar 23, 2020 | 3.200 | 3.330 | 2.960 | 3.280 | 442,085 | +0.01(+0.31%) |
Mar 20, 2020 | 3.050 | 3.370 | 3.000 | 3.270 | 554,900 | +0.30(+10.10%) |
Mar 19, 2020 | 2.800 | 3.140 | 2.750 | 2.970 | 412,361 | +0.16(+5.69%) |
Mar 18, 2020 | 3.410 | 3.440 | 2.700 | 2.810 | 501,730 | -0.74(-20.85%) |
Mar 17, 2020 | 3.390 | 3.590 | 3.153 | 3.550 | 442,751 | +0.16(+4.72%) |
Mar 16, 2020 | 3.170 | 3.560 | 3.170 | 3.390 | 592,113 | +0.09(+2.73%) |
Mar 13, 2020 | 3.470 | 3.500 | 3.090 | 3.300 | 444,900 | +0.04(+1.23%) |
Mar 12, 2020 | 3.610 | 3.690 | 3.250 | 3.260 | 657,681 | -0.74(-18.50%) |
Mar 11, 2020 | 4.110 | 4.120 | 3.850 | 4.000 | 499,445 | -0.20(-4.76%) |
Mar 10, 2020 | 4.120 | 4.300 | 3.950 | 4.200 | 424,402 | +0.16(+3.96%) |
Mar 09, 2020 | 4.260 | 4.300 | 4.010 | 4.040 | 600,400 | -0.60(-12.93%) |
Mar 06, 2020 | 4.380 | 4.660 | 4.370 | 4.640 | 689,100 | +0.13(+2.88%) |
Mar 05, 2020 | 4.620 | 4.690 | 4.400 | 4.510 | 425,697 | -0.23(-4.85%) |
Mar 04, 2020 | 4.730 | 4.800 | 4.660 | 4.740 | 313,792 | +0.09(+1.94%) |
Mar 03, 2020 | 4.700 | 4.860 | 4.590 | 4.650 | 411,196 | +0.02(+0.43%) |
Mar 02, 2020 | 4.760 | 4.833 | 4.500 | 4.630 | 575,277 | -0.10(-2.11%) |
Feb 28, 2020 | 4.370 | 4.850 | 4.320 | 4.730 | 649,900 | +0.00(+0.00%) |
Feb 27, 2020 | 4.470 | 4.795 | 4.320 | 4.730 | 929,491 | -0.04(-0.84%) |
Feb 26, 2020 | 5.100 | 5.200 | 4.610 | 4.770 | 833,914 | -0.31(-6.10%) |
Feb 25, 2020 | 5.010 | 5.290 | 4.950 | 5.080 | 918,774 | +0.17(+3.36%) |
Feb 24, 2020 | 4.990 | 5.070 | 4.310 | 4.915 | 1,136,348 | -0.33(-6.38%) |
Feb 21, 2020 | 5.460 | 5.500 | 5.090 | 5.250 | 852,500 | -0.27(-4.89%) |
Feb 20, 2020 | 5.850 | 5.850 | 5.310 | 5.520 | 1,033,473 | -0.35(-5.96%) |
Feb 19, 2020 | 6.250 | 6.400 | 5.820 | 5.870 | 1,300,588 | -0.37(-5.93%) |
Feb 18, 2020 | 6.000 | 6.290 | 5.990 | 6.240 | 758,357 | +0.26(+4.35%) |
Feb 14, 2020 | 6.250 | 6.280 | 5.920 | 5.980 | 823,100 | -0.19(-3.08%) |
Feb 13, 2020 | 5.800 | 6.300 | 5.790 | 6.170 | 1,198,442 | +0.43(+7.49%) |
Feb 12, 2020 | 5.500 | 5.900 | 5.500 | 5.740 | 1,280,126 | +0.33(+6.10%) |
Feb 11, 2020 | 5.260 | 5.540 | 5.170 | 5.410 | 807,561 | +0.21(+4.04%) |
Feb 10, 2020 | 5.170 | 5.300 | 5.140 | 5.200 | 684,481 | +0.10(+1.96%) |
Feb 07, 2020 | 5.230 | 5.348 | 5.040 | 5.100 | 553,200 | -0.08(-1.54%) |
Feb 06, 2020 | 5.350 | 5.360 | 4.750 | 5.180 | 871,501 | -0.12(-2.26%) |
Feb 05, 2020 | 5.500 | 5.650 | 5.080 | 5.300 | 1,085,286 | -0.13(-2.39%) |
Feb 04, 2020 | 4.990 | 5.460 | 4.950 | 5.430 | 905,988 | +0.50(+10.14%) |
Feb 03, 2020 | 5.000 | 5.030 | 4.880 | 4.930 | 398,710 | +0.01(+0.20%) |
Jan 31, 2020 | 4.930 | 5.000 | 4.820 | 4.920 | 356,500 | +0.02(+0.41%) |
Jan 30, 2020 | 4.740 | 5.050 | 4.730 | 4.900 | 1,121,413 | +0.20(+4.26%) |
Jan 29, 2020 | 4.450 | 4.770 | 4.230 | 4.700 | 485,741 | +0.41(+9.56%) |
Jan 28, 2020 | 4.120 | 4.299 | 4.080 | 4.290 | 250,421 | +0.22(+5.41%) |
Jan 27, 2020 | 4.400 | 4.400 | 4.050 | 4.070 | 441,049 | -0.38(-8.54%) |
Jan 24, 2020 | 4.300 | 4.500 | 4.250 | 4.450 | 391,100 | +0.12(+2.77%) |
Jan 23, 2020 | 5.070 | 5.090 | 4.190 | 4.330 | 1,066,295 | -0.70(-13.92%) |
Jan 22, 2020 | 4.800 | 5.100 | 4.790 | 5.030 | 818,362 | +0.27(+5.67%) |
Jan 21, 2020 | 4.700 | 4.890 | 4.680 | 4.760 | 823,977 | +0.20(+4.39%) |
Jan 17, 2020 | 4.300 | 4.690 | 4.290 | 4.560 | 765,300 | +0.28(+6.54%) |
Jan 16, 2020 | 3.940 | 4.280 | 3.920 | 4.280 | 400,562 | +0.36(+9.18%) |
Jan 15, 2020 | 3.850 | 3.970 | 3.840 | 3.920 | 199,595 | +0.09(+2.35%) |
Jan 14, 2020 | 3.960 | 3.960 | 3.710 | 3.830 | 292,418 | -0.06(-1.54%) |
Jan 13, 2020 | 3.590 | 3.970 | 3.530 | 3.890 | 671,141 | +0.36(+10.20%) |
Jan 10, 2020 | 3.350 | 3.570 | 3.350 | 3.530 | 393,000 | +0.22(+6.65%) |
Jan 09, 2020 | 3.370 | 3.460 | 3.310 | 3.310 | 157,575 | -0.07(-2.07%) |
Jan 08, 2020 | 3.480 | 3.480 | 3.350 | 3.380 | 127,740 | -0.09(-2.59%) |
Jan 07, 2020 | 3.330 | 3.480 | 3.310 | 3.470 | 165,440 | +0.11(+3.27%) |
Jan 06, 2020 | 3.280 | 3.380 | 3.280 | 3.360 | 130,835 | +0.08(+2.44%) |
Jan 03, 2020 | 3.280 | 3.390 | 3.280 | 3.280 | 113,900 | -0.04(-1.20%) |
Jan 02, 2020 | 3.400 | 3.400 | 3.260 | 3.320 | 150,365 | -0.03(-0.90%) |
Dec 31, 2019 | 3.500 | 3.500 | 3.305 | 3.350 | 305,300 | -0.13(-3.74%) |
Dec 30, 2019 | 3.470 | 3.510 | 3.410 | 3.480 | 252,069 | +0.01(+0.29%) |
Dec 27, 2019 | 3.340 | 3.500 | 3.310 | 3.470 | 358,900 | +0.13(+3.89%) |
Dec 26, 2019 | 3.200 | 3.400 | 3.188 | 3.340 | 227,371 | +0.16(+5.03%) |
Dec 24, 2019 | 3.150 | 3.200 | 3.134 | 3.180 | 70,100 | +0.02(+0.63%) |
Dec 23, 2019 | 3.250 | 3.280 | 2.980 | 3.160 | 425,915 | -0.12(-3.66%) |
Dec 20, 2019 | 3.320 | 3.370 | 3.250 | 3.280 | 154,200 | -0.03(-0.91%) |
Dec 19, 2019 | 3.350 | 3.400 | 3.300 | 3.310 | 138,990 | -0.05(-1.49%) |
Dec 18, 2019 | 3.400 | 3.437 | 3.350 | 3.360 | 73,084 | -0.02(-0.59%) |
Dec 17, 2019 | 3.430 | 3.480 | 3.310 | 3.380 | 118,666 | -0.08(-2.31%) |
Dec 16, 2019 | 3.490 | 3.510 | 3.430 | 3.460 | 202,620 | +0.01(+0.29%) |
Dec 13, 2019 | 3.480 | 3.490 | 3.360 | 3.450 | 173,700 | -0.03(-0.86%) |
Dec 12, 2019 | 3.350 | 3.540 | 3.346 | 3.480 | 171,431 | +0.12(+3.57%) |
Dec 11, 2019 | 3.410 | 3.490 | 3.250 | 3.360 | 217,121 | -0.07(-2.04%) |
Dec 10, 2019 | 3.550 | 3.646 | 3.390 | 3.430 | 357,096 | -0.11(-3.11%) |
Dec 09, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 452,241 | +0.16(+4.73%) |
Dec 06, 2019 | 3.180 | 3.450 | 3.180 | 3.380 | 674,300 | +0.24(+7.64%) |
Dec 05, 2019 | 3.030 | 3.180 | 3.010 | 3.140 | 214,874 | +0.12(+3.97%) |
Dec 04, 2019 | 2.960 | 3.080 | 2.930 | 3.020 | 226,168 | +0.08(+2.72%) |
Dec 03, 2019 | 2.900 | 2.970 | 2.880 | 2.940 | 263,114 | +0.04(+1.38%) |
Dec 02, 2019 | 2.930 | 2.960 | 2.820 | 2.900 | 348,779 | -0.03(-1.02%) |
Nov 29, 2019 | 2.920 | 2.973 | 2.890 | 2.930 | 61,300 | +0.01(+0.34%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.870 | 2.920 | 268,400 | -0.05(-1.68%) |
Nov 26, 2019 | 2.980 | 3.000 | 2.940 | 2.970 | 177,947 | +0.04(+1.37%) |
Nov 25, 2019 | 2.960 | 3.000 | 2.930 | 2.930 | 273,081 | +0.00(+0.00%) |
Nov 22, 2019 | 2.920 | 2.980 | 2.880 | 2.930 | 212,400 | +0.01(+0.34%) |
Nov 21, 2019 | 2.950 | 3.010 | 2.880 | 2.920 | 366,421 | -0.01(-0.34%) |
Nov 20, 2019 | 3.100 | 3.240 | 2.660 | 2.930 | 830,725 | -0.16(-5.18%) |
Nov 19, 2019 | 3.790 | 3.790 | 3.070 | 3.090 | 1,639,542 | -0.70(-18.47%) |
Nov 18, 2019 | 3.440 | 3.840 | 3.430 | 3.790 | 1,528,051 | +0.42(+12.46%) |
Nov 15, 2019 | 3.250 | 3.400 | 3.180 | 3.370 | 667,000 | +0.17(+5.31%) |
Nov 14, 2019 | 2.990 | 3.360 | 2.970 | 3.200 | 847,711 | +0.24(+8.11%) |
Nov 13, 2019 | 2.960 | 2.980 | 2.910 | 2.960 | 195,771 | +0.03(+1.02%) |
Nov 12, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 295,315 | -0.07(-2.33%) |
Nov 11, 2019 | 2.950 | 3.110 | 2.930 | 3.000 | 584,901 | +0.08(+2.56%) |
Nov 08, 2019 | 2.840 | 2.960 | 2.770 | 2.925 | 418,500 | +0.12(+4.46%) |
Nov 07, 2019 | 2.740 | 2.900 | 2.730 | 2.800 | 361,979 | +0.03(+1.08%) |
Nov 06, 2019 | 3.330 | 3.420 | 2.620 | 2.770 | 3,255,581 | -0.01(-0.36%) |
Nov 05, 2019 | 2.820 | 2.820 | 2.750 | 2.780 | 66,769 | -0.04(-1.42%) |
Nov 04, 2019 | 2.850 | 2.900 | 2.790 | 2.820 | 125,772 | +0.00(+0.00%) |
Nov 01, 2019 | 2.910 | 2.950 | 2.810 | 2.820 | 104,100 | -0.09(-3.09%) |
Oct 31, 2019 | 2.890 | 2.958 | 2.862 | 2.910 | 61,748 | +0.02(+0.69%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.870 | 2.890 | 100,874 | -0.12(-3.99%) |
Oct 29, 2019 | 2.950 | 3.050 | 2.940 | 3.010 | 200,245 | +0.06(+2.03%) |
Oct 28, 2019 | 2.830 | 2.980 | 2.790 | 2.950 | 169,287 | +0.12(+4.24%) |
Oct 25, 2019 | 2.740 | 2.830 | 2.646 | 2.830 | 162,100 | +0.13(+4.81%) |
Oct 24, 2019 | 2.610 | 2.750 | 2.610 | 2.700 | 134,366 | +0.11(+4.25%) |
Oct 23, 2019 | 2.500 | 2.670 | 2.490 | 2.590 | 101,673 | +0.06(+2.37%) |
Oct 22, 2019 | 2.620 | 2.642 | 2.430 | 2.530 | 199,256 | -0.08(-3.07%) |
Oct 21, 2019 | 2.720 | 2.720 | 2.600 | 2.610 | 64,916 | -0.08(-2.97%) |
Oct 18, 2019 | 2.650 | 2.720 | 2.640 | 2.690 | 49,300 | +0.03(+1.13%) |
Oct 17, 2019 | 2.710 | 2.779 | 2.610 | 2.660 | 57,975 | -0.05(-1.85%) |
Oct 16, 2019 | 2.710 | 2.730 | 2.600 | 2.710 | 76,397 | +0.00(+0.00%) |
Oct 15, 2019 | 2.730 | 2.740 | 2.660 | 2.710 | 45,585 | +0.00(+0.00%) |
Oct 14, 2019 | 2.810 | 2.810 | 2.710 | 2.710 | 45,330 | -0.11(-3.90%) |
Oct 11, 2019 | 2.780 | 2.830 | 2.730 | 2.820 | 38,200 | +0.07(+2.55%) |
Oct 10, 2019 | 2.780 | 2.860 | 2.750 | 2.750 | 121,755 | -0.01(-0.36%) |
Oct 09, 2019 | 2.710 | 2.810 | 2.660 | 2.760 | 73,532 | +0.03(+1.10%) |
Oct 08, 2019 | 2.720 | 2.750 | 2.694 | 2.730 | 53,846 | +0.01(+0.37%) |
Oct 07, 2019 | 2.690 | 2.800 | 2.688 | 2.720 | 67,542 | +0.00(+0.00%) |
Oct 04, 2019 | 2.690 | 2.750 | 2.640 | 2.720 | 63,700 | +0.06(+2.26%) |
Oct 03, 2019 | 2.610 | 2.735 | 2.610 | 2.660 | 51,121 | +0.03(+1.14%) |
Oct 02, 2019 | 2.700 | 2.750 | 2.630 | 2.630 | 86,953 | -0.09(-3.31%) |
Oct 01, 2019 | 2.810 | 2.870 | 2.710 | 2.720 | 103,992 | -0.13(-4.56%) |
Sep 30, 2019 | 2.840 | 2.880 | 2.800 | 2.850 | 79,684 | +0.03(+1.06%) |
Sep 27, 2019 | 2.760 | 2.890 | 2.720 | 2.820 | 55,300 | +0.03(+1.08%) |
Sep 26, 2019 | 2.690 | 2.790 | 2.630 | 2.790 | 116,233 | +0.08(+2.95%) |
Sep 25, 2019 | 2.780 | 2.800 | 2.610 | 2.710 | 199,214 | -0.09(-3.21%) |
Sep 24, 2019 | 2.820 | 2.830 | 2.720 | 2.800 | 123,999 | -0.01(-0.36%) |
Sep 23, 2019 | 2.840 | 2.900 | 2.710 | 2.810 | 117,656 | -0.07(-2.43%) |
Sep 20, 2019 | 2.880 | 2.890 | 2.800 | 2.880 | 111,300 | +0.00(+0.00%) |
Sep 19, 2019 | 2.910 | 2.930 | 2.830 | 2.880 | 97,532 | -0.01(-0.35%) |
Sep 18, 2019 | 2.950 | 2.950 | 2.870 | 2.890 | 93,310 | -0.02(-0.69%) |
Sep 17, 2019 | 2.960 | 2.960 | 2.880 | 2.910 | 77,425 | -0.05(-1.69%) |
Sep 16, 2019 | 2.830 | 2.980 | 2.820 | 2.960 | 179,677 | +0.13(+4.59%) |
Sep 13, 2019 | 2.840 | 2.890 | 2.780 | 2.830 | 128,300 | +0.03(+1.07%) |
Sep 12, 2019 | 2.740 | 2.840 | 2.721 | 2.800 | 130,324 | +0.07(+2.56%) |
Sep 11, 2019 | 2.650 | 2.760 | 2.600 | 2.730 | 138,198 | +0.05(+1.87%) |
Sep 10, 2019 | 2.590 | 2.700 | 2.530 | 2.680 | 157,267 | +0.09(+3.47%) |
Sep 09, 2019 | 2.470 | 2.600 | 2.450 | 2.590 | 176,058 | +0.11(+4.44%) |
Sep 06, 2019 | 2.410 | 2.500 | 2.350 | 2.480 | 226,000 | +0.11(+4.64%) |
Sep 05, 2019 | 2.530 | 2.550 | 2.350 | 2.370 | 366,596 | -0.14(-5.58%) |
Sep 04, 2019 | 2.650 | 2.660 | 2.510 | 2.510 | 155,028 | -0.07(-2.71%) |
Sep 03, 2019 | 2.590 | 2.590 | 2.481 | 2.580 | 89,625 | -0.01(-0.39%) |
Aug 30, 2019 | 2.590 | 2.600 | 2.510 | 2.590 | 97,200 | +0.00(+0.00%) |
Aug 29, 2019 | 2.580 | 2.630 | 2.517 | 2.590 | 105,527 | +0.03(+1.17%) |
Aug 28, 2019 | 2.480 | 2.620 | 2.470 | 2.560 | 92,913 | +0.05(+1.99%) |
Aug 27, 2019 | 2.640 | 2.640 | 2.450 | 2.510 | 255,945 | -0.12(-4.56%) |
Aug 26, 2019 | 2.610 | 2.650 | 2.600 | 2.630 | 156,329 | -0.02(-0.75%) |
Aug 23, 2019 | 2.690 | 2.700 | 2.570 | 2.650 | 129,200 | -0.05(-1.85%) |
Aug 22, 2019 | 2.700 | 2.790 | 2.680 | 2.700 | 119,223 | +0.00(+0.00%) |
Aug 21, 2019 | 2.830 | 2.860 | 2.650 | 2.700 | 234,774 | -0.12(-4.26%) |
Aug 20, 2019 | 2.840 | 2.930 | 2.770 | 2.820 | 175,311 | +0.00(+0.00%) |
Aug 19, 2019 | 3.000 | 3.000 | 2.730 | 2.820 | 372,500 | -0.16(-5.37%) |
Aug 16, 2019 | 3.080 | 3.110 | 2.980 | 2.980 | 151,300 | -0.10(-3.25%) |
Aug 15, 2019 | 3.040 | 3.100 | 2.910 | 3.080 | 253,871 | +0.09(+3.01%) |
Aug 14, 2019 | 3.050 | 3.060 | 2.900 | 2.990 | 231,763 | -0.10(-3.24%) |
Aug 13, 2019 | 3.050 | 3.150 | 2.980 | 3.090 | 291,188 | +0.06(+1.98%) |
Aug 12, 2019 | 3.130 | 3.150 | 2.990 | 3.030 | 363,077 | -0.07(-2.26%) |
Aug 09, 2019 | 3.050 | 3.120 | 2.990 | 3.100 | 265,600 | +0.02(+0.65%) |
Aug 08, 2019 | 3.150 | 3.230 | 3.060 | 3.080 | 412,507 | -0.02(-0.65%) |
Aug 07, 2019 | 2.910 | 3.130 | 2.780 | 3.100 | 572,249 | +0.18(+6.16%) |
Aug 06, 2019 | 2.720 | 2.930 | 2.640 | 2.920 | 579,875 | +0.20(+7.35%) |
Aug 05, 2019 | 3.480 | 3.490 | 2.410 | 2.720 | 2,011,647 | -0.50(-15.53%) |
Aug 02, 2019 | 3.180 | 3.240 | 3.110 | 3.220 | 460,800 | +0.01(+0.31%) |
Aug 01, 2019 | 3.260 | 3.310 | 3.180 | 3.210 | 399,627 | -0.01(-0.31%) |
Jul 31, 2019 | 3.250 | 3.370 | 3.190 | 3.220 | 452,476 | +0.01(+0.31%) |
Jul 30, 2019 | 3.200 | 3.390 | 3.150 | 3.210 | 701,906 | +0.08(+2.56%) |
Jul 29, 2019 | 2.900 | 3.270 | 2.800 | 3.130 | 1,993,840 | +0.24(+8.30%) |
Jul 26, 2019 | 2.870 | 2.970 | 2.820 | 2.890 | 121,100 | +0.03(+1.05%) |
Jul 25, 2019 | 2.920 | 2.920 | 2.800 | 2.860 | 136,437 | -0.05(-1.72%) |
Jul 24, 2019 | 2.870 | 2.910 | 2.830 | 2.910 | 69,772 | +0.04(+1.39%) |
Jul 23, 2019 | 2.870 | 2.890 | 2.830 | 2.870 | 79,348 | -0.01(-0.35%) |
Jul 22, 2019 | 2.920 | 2.960 | 2.830 | 2.880 | 104,800 | -0.04(-1.37%) |
Jul 19, 2019 | 2.860 | 2.970 | 2.830 | 2.920 | 121,200 | +0.06(+2.10%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.820 | 2.860 | 72,831 | -0.05(-1.72%) |
Jul 17, 2019 | 2.890 | 2.970 | 2.820 | 2.910 | 156,337 | +0.06(+2.11%) |
Jul 16, 2019 | 2.850 | 2.920 | 2.810 | 2.850 | 65,203 | -0.02(-0.70%) |
Jul 15, 2019 | 2.920 | 2.950 | 2.790 | 2.870 | 71,863 | -0.02(-0.69%) |
Jul 12, 2019 | 2.860 | 2.970 | 2.860 | 2.890 | 130,900 | +0.04(+1.40%) |
Jul 11, 2019 | 2.660 | 2.890 | 2.660 | 2.850 | 214,250 | +0.16(+5.95%) |
Jul 10, 2019 | 2.830 | 2.860 | 2.640 | 2.690 | 339,833 | -0.14(-4.95%) |
Jul 09, 2019 | 2.880 | 2.930 | 2.790 | 2.830 | 211,107 | -0.07(-2.41%) |
Jul 08, 2019 | 3.080 | 3.080 | 2.860 | 2.900 | 360,149 | -0.19(-6.15%) |
Jul 05, 2019 | 3.100 | 3.100 | 3.010 | 3.090 | 110,600 | +0.01(+0.32%) |
Jul 03, 2019 | 3.060 | 3.140 | 3.000 | 3.080 | 168,500 | +0.01(+0.33%) |
Jul 02, 2019 | 3.130 | 3.180 | 3.030 | 3.070 | 208,369 | -0.01(-0.32%) |
Jul 01, 2019 | 3.000 | 3.150 | 2.960 | 3.080 | 860,077 | +0.11(+3.70%) |
Jun 28, 2019 | 2.860 | 3.000 | 2.800 | 2.970 | 434,800 | +0.12(+4.21%) |
Jun 27, 2019 | 2.770 | 2.880 | 2.770 | 2.850 | 148,496 | +0.09(+3.26%) |
Jun 26, 2019 | 2.770 | 2.800 | 2.700 | 2.760 | 532,324 | +0.00(+0.00%) |
Jun 25, 2019 | 2.810 | 2.840 | 2.680 | 2.760 | 168,357 | -0.04(-1.43%) |
Jun 24, 2019 | 2.750 | 2.840 | 2.700 | 2.800 | 199,451 | +0.03(+1.08%) |
Jun 21, 2019 | 2.840 | 2.890 | 2.720 | 2.770 | 122,500 | -0.05(-1.77%) |
Jun 20, 2019 | 2.820 | 2.840 | 2.700 | 2.820 | 195,961 | +0.05(+1.81%) |
Jun 19, 2019 | 2.740 | 2.780 | 2.620 | 2.770 | 292,965 | +0.04(+1.47%) |
Jun 18, 2019 | 2.640 | 2.770 | 2.640 | 2.730 | 263,237 | +0.09(+3.41%) |
Jun 17, 2019 | 2.880 | 2.930 | 2.600 | 2.640 | 571,033 | -0.26(-8.97%) |
Jun 14, 2019 | 3.000 | 3.050 | 2.800 | 2.900 | 383,700 | -0.08(-2.68%) |
Jun 13, 2019 | 3.030 | 3.050 | 2.820 | 2.980 | 654,929 | -0.01(-0.33%) |
Jun 12, 2019 | 2.760 | 3.090 | 2.750 | 2.990 | 927,006 | +0.20(+7.17%) |
Jun 11, 2019 | 2.890 | 2.890 | 2.720 | 2.790 | 554,852 | +0.01(+0.36%) |
Jun 10, 2019 | 2.760 | 2.900 | 2.690 | 2.780 | 907,668 | +0.09(+3.35%) |
Jun 07, 2019 | 3.030 | 3.030 | 2.640 | 2.690 | 1,030,300 | -0.31(-10.33%) |
Jun 06, 2019 | 2.540 | 3.010 | 2.540 | 3.000 | 2,154,107 | +0.47(+18.58%) |
Jun 05, 2019 | 2.480 | 2.540 | 2.400 | 2.530 | 1,103,219 | +0.05(+2.02%) |
Jun 04, 2019 | 2.220 | 2.540 | 2.150 | 2.480 | 2,952,202 | +0.48(+24.00%) |
Jun 03, 2019 | 1.960 | 2.030 | 1.930 | 2.000 | 260,185 | +0.07(+3.63%) |
May 31, 2019 | 1.990 | 2.020 | 1.920 | 1.930 | 134,400 | -0.09(-4.46%) |
May 30, 2019 | 2.010 | 2.107 | 1.950 | 2.020 | 76,574 | -0.02(-0.98%) |
May 29, 2019 | 2.060 | 2.096 | 1.970 | 2.040 | 146,633 | -0.09(-4.23%) |
May 28, 2019 | 2.160 | 2.180 | 2.070 | 2.130 | 132,905 | -0.01(-0.69%) |
May 24, 2019 | 2.000 | 2.240 | 2.000 | 2.145 | 359,700 | +0.15(+7.78%) |
May 23, 2019 | 2.030 | 2.030 | 1.950 | 1.990 | 124,453 | -0.04(-1.97%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 296,710 | -0.09(-4.25%) |
May 21, 2019 | 2.050 | 2.140 | 1.920 | 2.120 | 937,305 | +0.03(+1.44%) |
May 20, 2019 | 1.810 | 2.090 | 1.710 | 2.090 | 1,637,768 | +0.60(+40.27%) |
May 17, 2019 | 1.510 | 1.650 | 1.430 | 1.490 | 71,200 | -0.02(-1.32%) |
May 16, 2019 | 1.480 | 1.540 | 1.480 | 1.510 | 30,373 | +0.01(+0.67%) |
May 15, 2019 | 1.500 | 1.570 | 1.400 | 1.500 | 103,853 | +0.03(+2.04%) |
May 14, 2019 | 1.590 | 1.590 | 1.315 | 1.470 | 384,397 | -0.12(-7.55%) |
May 13, 2019 | 1.590 | 1.620 | 1.570 | 1.590 | 85,324 | -0.05(-3.05%) |
May 10, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 30,000 | +0.03(+1.86%) |
May 09, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 74,925 | -0.03(-1.83%) |
May 08, 2019 | 1.630 | 1.650 | 1.606 | 1.640 | 133,037 | +0.01(+0.61%) |
May 07, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 45,406 | +0.00(+0.00%) |
May 06, 2019 | 1.600 | 1.640 | 1.570 | 1.630 | 88,706 | -0.01(-0.61%) |
May 03, 2019 | 1.650 | 1.650 | 1.610 | 1.640 | 45,900 | +0.03(+1.86%) |
May 02, 2019 | 1.640 | 1.670 | 1.590 | 1.610 | 77,633 | -0.02(-1.23%) |