Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.720 | 1.840 | 1.620 | 1.720 | 1,457,873 | +0.05(+2.99%) |
Apr 29, 2020 | 1.720 | 1.730 | 1.630 | 1.670 | 1,511,410 | +0.03(+1.83%) |
Apr 28, 2020 | 1.640 | 1.740 | 1.600 | 1.640 | 2,290,402 | +0.06(+3.80%) |
Apr 27, 2020 | 1.580 | 1.605 | 1.570 | 1.580 | 1,061,694 | +0.03(+1.94%) |
Apr 24, 2020 | 1.580 | 1.580 | 1.480 | 1.550 | 684,500 | +0.01(+0.65%) |
Apr 23, 2020 | 1.620 | 1.620 | 1.512 | 1.540 | 1,490,231 | -0.05(-3.14%) |
Apr 22, 2020 | 1.650 | 1.650 | 1.560 | 1.590 | 463,502 | +0.01(+0.63%) |
Apr 21, 2020 | 1.650 | 1.700 | 1.520 | 1.580 | 1,661,170 | -0.11(-6.51%) |
Apr 20, 2020 | 1.720 | 1.770 | 1.620 | 1.690 | 1,016,374 | -0.06(-3.43%) |
Apr 17, 2020 | 1.780 | 1.850 | 1.700 | 1.750 | 1,909,800 | +0.01(+0.57%) |
Apr 16, 2020 | 1.750 | 1.840 | 1.630 | 1.740 | 1,303,236 | -0.01(-0.57%) |
Apr 15, 2020 | 1.800 | 1.820 | 1.620 | 1.750 | 1,684,348 | +0.00(+0.00%) |
Apr 14, 2020 | 1.610 | 1.820 | 1.570 | 1.750 | 1,659,547 | +0.20(+12.90%) |
Apr 13, 2020 | 1.650 | 1.710 | 1.510 | 1.550 | 696,664 | -0.07(-4.32%) |
Apr 09, 2020 | 1.410 | 1.750 | 1.360 | 1.620 | 2,704,600 | +0.26(+19.12%) |
Apr 08, 2020 | 1.360 | 1.430 | 1.290 | 1.360 | 1,497,762 | +0.00(+0.00%) |
Apr 07, 2020 | 1.460 | 1.470 | 1.310 | 1.360 | 1,523,465 | -0.05(-3.55%) |
Apr 06, 2020 | 1.400 | 1.460 | 1.370 | 1.410 | 1,012,427 | +0.05(+3.68%) |
Apr 03, 2020 | 1.470 | 1.498 | 1.310 | 1.360 | 1,988,100 | -0.10(-6.85%) |
Apr 02, 2020 | 1.530 | 1.558 | 1.460 | 1.460 | 978,236 | -0.08(-5.19%) |
Apr 01, 2020 | 1.600 | 1.710 | 1.510 | 1.540 | 1,412,357 | -0.14(-8.33%) |
Mar 31, 2020 | 1.650 | 1.720 | 1.580 | 1.680 | 1,042,893 | +0.05(+3.07%) |
Mar 30, 2020 | 1.730 | 1.730 | 1.580 | 1.630 | 1,340,338 | -0.08(-4.68%) |
Mar 27, 2020 | 1.770 | 1.830 | 1.700 | 1.710 | 1,396,500 | -0.11(-6.04%) |
Mar 26, 2020 | 1.780 | 1.960 | 1.720 | 1.820 | 1,890,096 | +0.08(+4.60%) |
Mar 25, 2020 | 1.850 | 1.920 | 1.710 | 1.740 | 2,895,545 | -0.12(-6.45%) |
Mar 24, 2020 | 1.910 | 2.050 | 1.840 | 1.860 | 1,093,544 | +0.14(+8.14%) |
Mar 23, 2020 | 1.850 | 1.860 | 1.600 | 1.720 | 1,051,806 | -0.14(-7.53%) |
Mar 20, 2020 | 2.040 | 2.130 | 1.760 | 1.860 | 4,051,300 | -0.12(-6.06%) |
Mar 19, 2020 | 1.800 | 2.080 | 1.710 | 1.980 | 2,011,425 | +0.16(+8.79%) |
Mar 18, 2020 | 1.910 | 1.990 | 1.720 | 1.820 | 1,642,633 | -0.21(-10.34%) |
Mar 17, 2020 | 1.600 | 2.090 | 1.500 | 2.030 | 3,472,206 | +0.53(+35.33%) |
Mar 16, 2020 | 1.400 | 1.660 | 1.380 | 1.500 | 1,703,048 | -0.24(-13.79%) |
Mar 13, 2020 | 1.570 | 1.740 | 1.530 | 1.740 | 1,843,500 | +0.28(+19.18%) |
Mar 12, 2020 | 1.450 | 1.550 | 1.350 | 1.460 | 1,636,430 | -0.18(-10.98%) |
Mar 11, 2020 | 1.660 | 1.720 | 1.590 | 1.640 | 1,274,172 | -0.13(-7.34%) |
Mar 10, 2020 | 1.740 | 1.800 | 1.620 | 1.770 | 1,687,495 | +0.13(+7.93%) |
Mar 09, 2020 | 1.720 | 1.740 | 1.500 | 1.640 | 2,483,582 | -0.19(-10.38%) |
Mar 06, 2020 | 1.820 | 1.835 | 1.780 | 1.830 | 1,013,600 | -0.03(-1.61%) |
Mar 05, 2020 | 1.960 | 1.965 | 1.800 | 1.860 | 1,527,162 | -0.14(-7.00%) |
Mar 04, 2020 | 1.990 | 2.080 | 1.920 | 2.000 | 1,370,738 | +0.05(+2.56%) |
Mar 03, 2020 | 2.000 | 2.040 | 1.770 | 1.950 | 1,582,254 | -0.04(-2.01%) |
Mar 02, 2020 | 2.160 | 2.160 | 1.910 | 1.990 | 1,933,004 | -0.13(-6.13%) |
Feb 28, 2020 | 1.830 | 2.130 | 1.800 | 2.120 | 2,009,300 | +0.26(+13.98%) |
Feb 27, 2020 | 2.000 | 2.020 | 1.770 | 1.860 | 2,311,425 | -0.15(-7.46%) |
Feb 26, 2020 | 2.100 | 2.180 | 2.000 | 2.010 | 1,632,172 | -0.10(-4.74%) |
Feb 25, 2020 | 2.280 | 2.330 | 2.030 | 2.110 | 2,353,522 | -0.15(-6.64%) |
Feb 24, 2020 | 2.180 | 2.300 | 2.109 | 2.260 | 1,186,446 | -0.01(-0.44%) |
Feb 21, 2020 | 2.280 | 2.370 | 2.225 | 2.270 | 1,008,500 | -0.02(-0.87%) |
Feb 20, 2020 | 2.290 | 2.380 | 2.200 | 2.290 | 1,633,770 | -0.03(-1.29%) |
Feb 19, 2020 | 2.310 | 2.450 | 2.290 | 2.320 | 1,302,092 | +0.03(+1.31%) |
Feb 18, 2020 | 2.350 | 2.360 | 2.260 | 2.290 | 1,158,595 | -0.03(-1.29%) |
Feb 14, 2020 | 2.400 | 2.463 | 2.300 | 2.320 | 1,114,900 | -0.10(-4.13%) |
Feb 13, 2020 | 2.520 | 2.560 | 2.410 | 2.420 | 703,522 | -0.14(-5.47%) |
Feb 12, 2020 | 2.410 | 2.580 | 2.330 | 2.560 | 1,154,825 | +0.18(+7.56%) |
Feb 11, 2020 | 2.340 | 2.530 | 2.320 | 2.380 | 1,194,515 | +0.07(+3.03%) |
Feb 10, 2020 | 2.260 | 2.340 | 2.200 | 2.310 | 834,617 | +0.00(+0.00%) |
Feb 07, 2020 | 2.400 | 2.400 | 2.220 | 2.310 | 1,383,700 | -0.13(-5.33%) |
Feb 06, 2020 | 2.760 | 2.840 | 2.430 | 2.440 | 1,896,353 | -0.35(-12.54%) |
Feb 05, 2020 | 2.660 | 2.950 | 2.500 | 2.790 | 3,242,449 | +0.24(+9.41%) |
Feb 04, 2020 | 2.270 | 2.700 | 2.260 | 2.550 | 2,871,692 | +0.31(+13.84%) |
Feb 03, 2020 | 2.290 | 2.290 | 2.150 | 2.240 | 1,446,592 | -0.02(-0.88%) |
Jan 31, 2020 | 2.320 | 2.380 | 2.170 | 2.260 | 1,395,300 | -0.08(-3.42%) |
Jan 30, 2020 | 2.310 | 2.440 | 2.250 | 2.340 | 1,323,624 | +0.02(+0.86%) |
Jan 29, 2020 | 2.270 | 2.420 | 2.190 | 2.320 | 1,313,690 | +0.06(+2.65%) |
Jan 28, 2020 | 2.170 | 2.450 | 2.170 | 2.260 | 2,445,198 | +0.12(+5.61%) |
Jan 27, 2020 | 2.200 | 2.230 | 2.010 | 2.140 | 2,800,769 | -0.07(-3.17%) |
Jan 24, 2020 | 2.370 | 2.410 | 2.170 | 2.210 | 2,217,800 | -0.16(-6.75%) |
Jan 23, 2020 | 2.420 | 2.470 | 2.300 | 2.370 | 1,438,807 | -0.04(-1.66%) |
Jan 22, 2020 | 2.690 | 2.700 | 2.370 | 2.410 | 1,498,253 | -0.28(-10.41%) |
Jan 21, 2020 | 2.970 | 3.030 | 2.690 | 2.690 | 1,597,108 | -0.36(-11.80%) |
Jan 17, 2020 | 3.210 | 3.250 | 2.925 | 3.050 | 2,125,600 | -0.14(-4.39%) |
Jan 16, 2020 | 2.840 | 3.200 | 2.790 | 3.190 | 2,386,147 | +0.41(+14.75%) |
Jan 15, 2020 | 2.830 | 3.100 | 2.735 | 2.780 | 2,044,425 | +0.00(+0.00%) |
Jan 14, 2020 | 2.400 | 2.850 | 2.380 | 2.780 | 2,956,041 | +0.39(+16.32%) |
Jan 13, 2020 | 2.300 | 2.410 | 2.260 | 2.390 | 1,120,782 | +0.11(+4.82%) |
Jan 10, 2020 | 2.280 | 2.380 | 2.250 | 2.280 | 747,800 | -0.02(-0.87%) |
Jan 09, 2020 | 2.440 | 2.440 | 2.240 | 2.300 | 1,844,706 | -0.11(-4.56%) |
Jan 08, 2020 | 2.510 | 2.590 | 2.400 | 2.410 | 1,077,066 | -0.14(-5.49%) |
Jan 07, 2020 | 2.510 | 2.600 | 2.490 | 2.550 | 1,047,816 | -0.01(-0.39%) |
Jan 06, 2020 | 2.540 | 2.570 | 2.470 | 2.560 | 1,022,149 | -0.01(-0.39%) |
Jan 03, 2020 | 2.510 | 2.600 | 2.450 | 2.570 | 1,098,300 | -0.01(-0.39%) |
Jan 02, 2020 | 2.600 | 2.680 | 2.460 | 2.580 | 1,331,091 | +0.03(+1.18%) |
Dec 31, 2019 | 2.310 | 2.580 | 2.300 | 2.550 | 1,480,700 | +0.23(+9.91%) |
Dec 30, 2019 | 2.330 | 2.410 | 2.250 | 2.320 | 1,888,185 | -0.05(-2.11%) |
Dec 27, 2019 | 2.330 | 2.440 | 2.280 | 2.370 | 1,252,300 | +0.06(+2.60%) |
Dec 26, 2019 | 2.330 | 2.360 | 2.220 | 2.310 | 892,876 | -0.01(-0.43%) |
Dec 24, 2019 | 2.370 | 2.405 | 2.290 | 2.320 | 486,800 | -0.04(-1.69%) |
Dec 23, 2019 | 2.570 | 2.570 | 2.345 | 2.360 | 1,224,388 | -0.15(-5.98%) |
Dec 20, 2019 | 2.480 | 2.580 | 2.410 | 2.510 | 1,609,000 | +0.04(+1.62%) |
Dec 19, 2019 | 2.580 | 2.670 | 2.450 | 2.470 | 1,067,739 | -0.13(-5.00%) |
Dec 18, 2019 | 2.480 | 2.670 | 2.420 | 2.600 | 1,135,664 | +0.10(+4.00%) |
Dec 17, 2019 | 2.540 | 2.570 | 2.380 | 2.500 | 1,112,376 | -0.01(-0.40%) |
Dec 16, 2019 | 2.740 | 2.760 | 2.500 | 2.510 | 1,468,547 | -0.18(-6.69%) |
Dec 13, 2019 | 2.640 | 2.850 | 2.600 | 2.690 | 1,340,200 | +0.01(+0.37%) |
Dec 12, 2019 | 2.960 | 2.960 | 2.500 | 2.680 | 2,459,958 | -0.25(-8.53%) |
Dec 11, 2019 | 3.010 | 3.020 | 2.850 | 2.930 | 877,262 | -0.04(-1.35%) |
Dec 10, 2019 | 3.070 | 3.105 | 2.890 | 2.970 | 1,151,985 | -0.09(-2.94%) |
Dec 09, 2019 | 3.180 | 3.205 | 3.050 | 3.060 | 753,972 | -0.13(-4.08%) |
Dec 06, 2019 | 3.190 | 3.280 | 3.130 | 3.190 | 782,400 | +0.03(+0.95%) |
Dec 05, 2019 | 3.160 | 3.220 | 3.080 | 3.160 | 589,997 | +0.03(+0.96%) |
Dec 04, 2019 | 3.100 | 3.295 | 3.095 | 3.130 | 830,952 | +0.04(+1.29%) |
Dec 03, 2019 | 3.250 | 3.292 | 3.050 | 3.090 | 1,332,940 | -0.28(-8.31%) |
Dec 02, 2019 | 3.490 | 3.590 | 3.350 | 3.370 | 598,583 | -0.12(-3.44%) |
Nov 29, 2019 | 3.470 | 3.590 | 3.417 | 3.490 | 507,700 | +0.02(+0.58%) |
Nov 27, 2019 | 3.300 | 3.470 | 3.222 | 3.470 | 1,090,500 | +0.18(+5.47%) |
Nov 26, 2019 | 3.370 | 3.440 | 3.210 | 3.290 | 985,205 | -0.05(-1.50%) |
Nov 25, 2019 | 3.280 | 3.500 | 3.130 | 3.340 | 1,175,640 | +0.07(+2.14%) |
Nov 22, 2019 | 3.380 | 3.430 | 3.260 | 3.270 | 1,031,500 | -0.10(-2.97%) |
Nov 21, 2019 | 3.490 | 3.490 | 3.325 | 3.370 | 695,027 | -0.11(-3.16%) |
Nov 20, 2019 | 3.380 | 3.680 | 3.290 | 3.480 | 816,411 | +0.07(+2.05%) |
Nov 19, 2019 | 3.480 | 3.570 | 3.395 | 3.410 | 449,359 | -0.05(-1.45%) |
Nov 18, 2019 | 3.600 | 3.650 | 3.405 | 3.460 | 658,952 | -0.16(-4.42%) |
Nov 15, 2019 | 3.690 | 3.870 | 3.610 | 3.620 | 851,000 | -0.02(-0.55%) |
Nov 14, 2019 | 3.590 | 3.750 | 3.460 | 3.640 | 794,770 | +0.05(+1.39%) |
Nov 13, 2019 | 3.760 | 3.845 | 3.490 | 3.590 | 1,120,495 | -0.21(-5.53%) |
Nov 12, 2019 | 4.080 | 4.090 | 3.700 | 3.800 | 1,076,570 | -0.33(-7.99%) |
Nov 11, 2019 | 4.160 | 4.174 | 4.050 | 4.130 | 567,117 | -0.13(-3.05%) |
Nov 08, 2019 | 4.420 | 4.435 | 4.160 | 4.260 | 719,700 | -0.14(-3.18%) |
Nov 07, 2019 | 4.290 | 4.523 | 4.270 | 4.400 | 1,282,318 | +0.17(+4.02%) |
Nov 06, 2019 | 4.180 | 4.310 | 4.030 | 4.230 | 925,357 | +0.04(+0.95%) |
Nov 05, 2019 | 4.350 | 4.560 | 4.035 | 4.190 | 1,832,281 | -0.10(-2.33%) |
Nov 04, 2019 | 3.450 | 4.340 | 3.450 | 4.290 | 2,704,795 | +0.88(+25.81%) |
Nov 01, 2019 | 3.460 | 3.515 | 3.310 | 3.410 | 1,111,000 | +0.06(+1.79%) |
Oct 31, 2019 | 3.700 | 3.860 | 3.270 | 3.350 | 1,845,056 | -0.44(-11.61%) |
Oct 30, 2019 | 4.400 | 4.425 | 3.790 | 3.790 | 1,464,990 | -0.62(-14.06%) |
Oct 29, 2019 | 4.490 | 4.610 | 4.340 | 4.410 | 829,898 | -0.14(-3.08%) |
Oct 28, 2019 | 4.600 | 4.750 | 4.430 | 4.550 | 1,095,535 | -0.03(-0.66%) |
Oct 25, 2019 | 4.360 | 4.790 | 4.330 | 4.580 | 1,320,900 | +0.16(+3.62%) |
Oct 24, 2019 | 4.560 | 4.560 | 4.280 | 4.420 | 733,116 | -0.13(-2.86%) |
Oct 23, 2019 | 4.460 | 4.600 | 4.320 | 4.550 | 696,625 | +0.10(+2.25%) |
Oct 22, 2019 | 4.550 | 4.558 | 4.240 | 4.450 | 840,905 | -0.07(-1.55%) |
Oct 21, 2019 | 4.290 | 4.590 | 4.290 | 4.520 | 1,292,530 | +0.22(+5.12%) |
Oct 18, 2019 | 4.250 | 4.450 | 4.170 | 4.300 | 1,276,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.910 | 4.360 | 3.910 | 4.300 | 1,317,680 | +0.23(+5.65%) |
Oct 16, 2019 | 3.860 | 4.170 | 3.860 | 4.070 | 959,651 | +0.21(+5.44%) |
Oct 15, 2019 | 3.600 | 3.870 | 3.570 | 3.860 | 837,240 | +0.28(+7.82%) |
Oct 14, 2019 | 3.530 | 3.660 | 3.426 | 3.580 | 632,475 | +0.00(+0.00%) |
Oct 11, 2019 | 3.490 | 3.705 | 3.450 | 3.580 | 1,518,500 | +0.17(+4.99%) |
Oct 10, 2019 | 3.400 | 3.610 | 3.360 | 3.410 | 947,983 | +0.01(+0.29%) |
Oct 09, 2019 | 3.390 | 3.480 | 3.270 | 3.400 | 673,311 | +0.06(+1.80%) |
Oct 08, 2019 | 3.370 | 3.510 | 3.150 | 3.340 | 1,272,537 | -0.12(-3.47%) |
Oct 07, 2019 | 3.480 | 3.590 | 3.190 | 3.460 | 1,374,152 | -0.03(-0.86%) |
Oct 04, 2019 | 3.150 | 3.785 | 3.138 | 3.490 | 2,908,400 | +0.37(+11.86%) |
Oct 03, 2019 | 2.860 | 3.130 | 2.700 | 3.120 | 877,452 | +0.24(+8.33%) |
Oct 02, 2019 | 2.880 | 2.925 | 2.740 | 2.880 | 708,036 | -0.03(-1.03%) |
Oct 01, 2019 | 3.050 | 3.160 | 2.830 | 2.910 | 683,333 | -0.11(-3.64%) |
Sep 30, 2019 | 3.070 | 3.100 | 2.975 | 3.020 | 550,045 | -0.03(-0.98%) |
Sep 27, 2019 | 2.970 | 3.100 | 2.895 | 3.050 | 854,300 | +0.11(+3.74%) |
Sep 26, 2019 | 3.210 | 3.212 | 2.910 | 2.940 | 1,088,077 | -0.27(-8.41%) |
Sep 25, 2019 | 3.100 | 3.290 | 2.940 | 3.210 | 1,038,113 | +0.09(+2.88%) |
Sep 24, 2019 | 3.560 | 3.560 | 3.070 | 3.120 | 1,159,891 | -0.46(-12.85%) |
Sep 23, 2019 | 3.510 | 3.618 | 3.500 | 3.580 | 686,201 | +0.02(+0.56%) |
Sep 20, 2019 | 4.030 | 4.078 | 3.500 | 3.560 | 2,127,700 | -0.47(-11.66%) |
Sep 19, 2019 | 4.120 | 4.210 | 3.975 | 4.030 | 1,245,047 | -0.24(-5.62%) |
Sep 18, 2019 | 4.500 | 4.500 | 4.125 | 4.270 | 1,362,840 | -0.27(-5.95%) |
Sep 17, 2019 | 4.270 | 4.570 | 4.150 | 4.540 | 1,065,806 | +0.20(+4.61%) |
Sep 16, 2019 | 4.500 | 4.580 | 4.220 | 4.340 | 1,819,113 | -0.26(-5.65%) |
Sep 13, 2019 | 4.440 | 4.650 | 4.290 | 4.600 | 1,666,300 | +0.11(+2.45%) |
Sep 12, 2019 | 4.420 | 4.640 | 4.020 | 4.490 | 3,049,362 | +0.09(+2.05%) |
Sep 11, 2019 | 3.560 | 4.400 | 3.460 | 4.400 | 5,219,032 | +0.94(+27.17%) |
Sep 10, 2019 | 2.600 | 3.490 | 2.580 | 3.460 | 3,791,163 | +0.88(+34.11%) |
Sep 09, 2019 | 2.440 | 2.640 | 2.430 | 2.580 | 1,240,577 | +0.18(+7.50%) |
Sep 06, 2019 | 2.260 | 2.460 | 2.260 | 2.400 | 1,481,900 | +0.16(+7.14%) |
Sep 05, 2019 | 2.090 | 2.250 | 2.050 | 2.240 | 1,714,228 | +0.21(+10.34%) |
Sep 04, 2019 | 2.070 | 2.090 | 2.020 | 2.030 | 870,524 | +0.03(+1.50%) |
Sep 03, 2019 | 2.160 | 2.200 | 1.980 | 2.000 | 1,150,088 | -0.18(-8.26%) |
Aug 30, 2019 | 2.200 | 2.340 | 2.170 | 2.180 | 947,400 | +0.04(+1.87%) |
Aug 29, 2019 | 2.060 | 2.210 | 2.040 | 2.140 | 981,108 | +0.12(+5.94%) |
Aug 28, 2019 | 2.020 | 2.140 | 1.950 | 2.020 | 1,370,470 | +0.02(+1.00%) |
Aug 27, 2019 | 2.180 | 2.180 | 2.000 | 2.000 | 1,135,238 | -0.15(-6.98%) |
Aug 26, 2019 | 2.290 | 2.310 | 2.080 | 2.150 | 1,088,305 | -0.05(-2.27%) |
Aug 23, 2019 | 2.300 | 2.340 | 2.200 | 2.200 | 989,500 | -0.13(-5.58%) |
Aug 22, 2019 | 2.450 | 2.500 | 2.300 | 2.330 | 842,286 | -0.08(-3.32%) |
Aug 21, 2019 | 2.550 | 2.590 | 2.400 | 2.410 | 819,582 | -0.12(-4.74%) |
Aug 20, 2019 | 2.630 | 2.760 | 2.400 | 2.530 | 960,017 | -0.09(-3.44%) |
Aug 19, 2019 | 2.550 | 2.820 | 2.550 | 2.620 | 1,301,874 | +0.11(+4.38%) |
Aug 16, 2019 | 2.360 | 2.540 | 2.310 | 2.510 | 855,100 | +0.29(+13.06%) |
Aug 15, 2019 | 2.570 | 2.570 | 2.180 | 2.220 | 1,391,667 | -0.33(-12.94%) |
Aug 14, 2019 | 2.610 | 2.670 | 2.459 | 2.550 | 1,227,613 | -0.14(-5.20%) |
Aug 13, 2019 | 2.650 | 2.780 | 2.570 | 2.690 | 1,120,826 | +0.02(+0.75%) |
Aug 12, 2019 | 2.720 | 2.780 | 2.620 | 2.670 | 1,086,280 | +0.02(+0.75%) |
Aug 09, 2019 | 3.100 | 3.170 | 2.580 | 2.650 | 2,994,700 | -0.88(-24.93%) |
Aug 08, 2019 | 3.290 | 3.580 | 3.290 | 3.530 | 1,296,203 | +0.24(+7.29%) |
Aug 07, 2019 | 3.050 | 3.370 | 2.950 | 3.290 | 790,711 | +0.21(+6.82%) |
Aug 06, 2019 | 3.050 | 3.130 | 2.930 | 3.080 | 829,108 | +0.09(+3.01%) |
Aug 05, 2019 | 3.020 | 3.030 | 2.840 | 2.990 | 849,922 | -0.08(-2.61%) |
Aug 02, 2019 | 3.010 | 3.085 | 2.980 | 3.070 | 673,300 | +0.06(+1.99%) |
Aug 01, 2019 | 3.230 | 3.265 | 3.010 | 3.010 | 883,649 | -0.25(-7.67%) |
Jul 31, 2019 | 3.170 | 3.370 | 3.170 | 3.260 | 1,072,603 | +0.08(+2.52%) |
Jul 30, 2019 | 3.150 | 3.220 | 3.106 | 3.180 | 720,218 | +0.00(+0.00%) |
Jul 29, 2019 | 3.390 | 3.420 | 3.150 | 3.180 | 716,418 | -0.17(-5.07%) |
Jul 26, 2019 | 3.400 | 3.410 | 3.300 | 3.350 | 658,800 | +0.10(+3.08%) |
Jul 25, 2019 | 3.380 | 3.450 | 3.230 | 3.250 | 920,445 | -0.11(-3.27%) |
Jul 24, 2019 | 3.260 | 3.490 | 3.260 | 3.360 | 1,017,318 | +0.08(+2.44%) |
Jul 23, 2019 | 3.280 | 3.400 | 3.220 | 3.280 | 612,053 | +0.01(+0.31%) |
Jul 22, 2019 | 3.250 | 3.370 | 3.210 | 3.270 | 781,229 | +0.04(+1.24%) |
Jul 19, 2019 | 3.210 | 3.340 | 3.160 | 3.230 | 527,100 | +0.04(+1.25%) |
Jul 18, 2019 | 3.350 | 3.360 | 3.175 | 3.190 | 845,410 | -0.18(-5.34%) |
Jul 17, 2019 | 3.560 | 3.640 | 3.290 | 3.370 | 1,476,500 | -0.24(-6.65%) |
Jul 16, 2019 | 3.550 | 3.910 | 3.450 | 3.610 | 1,808,889 | +0.07(+1.98%) |
Jul 15, 2019 | 3.710 | 3.810 | 3.440 | 3.540 | 1,116,662 | -0.14(-3.80%) |
Jul 12, 2019 | 3.390 | 3.730 | 3.340 | 3.680 | 948,300 | +0.30(+8.88%) |
Jul 11, 2019 | 3.450 | 3.500 | 3.310 | 3.380 | 725,180 | -0.08(-2.31%) |
Jul 10, 2019 | 3.630 | 3.630 | 3.410 | 3.460 | 679,352 | -0.08(-2.26%) |
Jul 09, 2019 | 3.500 | 3.610 | 3.410 | 3.540 | 584,593 | +0.00(+0.00%) |
Jul 08, 2019 | 3.790 | 3.800 | 3.380 | 3.540 | 1,360,829 | -0.24(-6.35%) |
Jul 05, 2019 | 3.920 | 3.980 | 3.730 | 3.780 | 627,000 | -0.17(-4.30%) |
Jul 03, 2019 | 3.960 | 4.010 | 3.870 | 3.950 | 304,600 | +0.02(+0.51%) |
Jul 02, 2019 | 4.260 | 4.263 | 3.880 | 3.930 | 720,069 | -0.32(-7.53%) |
Jul 01, 2019 | 4.130 | 4.340 | 4.110 | 4.250 | 817,935 | +0.22(+5.46%) |
Jun 28, 2019 | 3.870 | 4.140 | 3.870 | 4.030 | 1,153,800 | +0.16(+4.13%) |
Jun 27, 2019 | 3.820 | 3.950 | 3.760 | 3.870 | 588,355 | +0.08(+2.11%) |
Jun 26, 2019 | 3.720 | 3.815 | 3.540 | 3.790 | 830,160 | +0.11(+2.99%) |
Jun 25, 2019 | 3.900 | 3.940 | 3.650 | 3.680 | 837,656 | -0.18(-4.66%) |
Jun 24, 2019 | 4.230 | 4.230 | 3.840 | 3.860 | 992,106 | -0.37(-8.75%) |
Jun 21, 2019 | 4.080 | 4.250 | 3.958 | 4.230 | 1,006,900 | +0.14(+3.42%) |
Jun 20, 2019 | 4.150 | 4.210 | 4.030 | 4.090 | 409,268 | -0.01(-0.24%) |
Jun 19, 2019 | 4.200 | 4.200 | 4.030 | 4.100 | 352,049 | -0.07(-1.68%) |
Jun 18, 2019 | 4.130 | 4.270 | 4.095 | 4.170 | 528,890 | +0.09(+2.21%) |
Jun 17, 2019 | 4.140 | 4.170 | 4.017 | 4.080 | 319,253 | -0.06(-1.45%) |
Jun 14, 2019 | 4.350 | 4.360 | 4.130 | 4.140 | 508,100 | -0.22(-5.05%) |
Jun 13, 2019 | 4.210 | 4.410 | 4.190 | 4.360 | 789,196 | +0.15(+3.56%) |
Jun 12, 2019 | 4.210 | 4.245 | 4.080 | 4.210 | 395,234 | +0.01(+0.24%) |
Jun 11, 2019 | 4.270 | 4.360 | 4.110 | 4.200 | 585,526 | +0.03(+0.72%) |
Jun 10, 2019 | 4.000 | 4.355 | 4.000 | 4.170 | 916,444 | +0.21(+5.30%) |
Jun 07, 2019 | 4.010 | 4.098 | 3.890 | 3.960 | 782,100 | -0.05(-1.25%) |
Jun 06, 2019 | 4.140 | 4.190 | 3.940 | 4.010 | 793,895 | -0.18(-4.30%) |
Jun 05, 2019 | 4.280 | 4.324 | 4.100 | 4.190 | 729,840 | -0.04(-0.95%) |
Jun 04, 2019 | 4.210 | 4.380 | 4.140 | 4.230 | 1,039,678 | +0.13(+3.17%) |
Jun 03, 2019 | 4.100 | 4.310 | 4.050 | 4.100 | 778,394 | -0.16(-3.76%) |
May 31, 2019 | 4.360 | 4.440 | 4.220 | 4.260 | 512,100 | -0.22(-4.91%) |
May 30, 2019 | 4.590 | 4.660 | 4.390 | 4.480 | 772,039 | -0.11(-2.40%) |
May 29, 2019 | 4.710 | 4.710 | 4.370 | 4.590 | 1,109,345 | -0.11(-2.34%) |
May 28, 2019 | 4.730 | 4.840 | 4.660 | 4.700 | 690,698 | -0.03(-0.63%) |
May 24, 2019 | 4.790 | 4.960 | 4.640 | 4.730 | 743,500 | -0.01(-0.21%) |
May 23, 2019 | 4.890 | 4.960 | 4.670 | 4.740 | 741,484 | -0.25(-5.01%) |
May 22, 2019 | 5.200 | 5.250 | 4.870 | 4.990 | 612,684 | -0.26(-4.95%) |
May 21, 2019 | 5.340 | 5.350 | 5.210 | 5.250 | 344,607 | -0.04(-0.76%) |
May 20, 2019 | 5.250 | 5.400 | 5.150 | 5.290 | 434,276 | -0.08(-1.49%) |
May 17, 2019 | 5.430 | 5.650 | 5.330 | 5.370 | 846,500 | -0.16(-2.89%) |
May 16, 2019 | 5.460 | 5.545 | 5.330 | 5.530 | 651,622 | +0.09(+1.65%) |
May 15, 2019 | 5.410 | 5.510 | 5.133 | 5.440 | 681,382 | +0.08(+1.49%) |
May 14, 2019 | 5.010 | 5.400 | 5.010 | 5.360 | 1,218,866 | +0.43(+8.72%) |
May 13, 2019 | 5.300 | 5.385 | 4.775 | 4.930 | 1,157,884 | -0.44(-8.19%) |
May 10, 2019 | 5.560 | 5.720 | 5.065 | 5.370 | 1,058,200 | -0.33(-5.79%) |
May 09, 2019 | 5.990 | 6.010 | 5.390 | 5.700 | 1,362,605 | -0.06(-1.04%) |
May 08, 2019 | 6.200 | 6.780 | 5.680 | 5.760 | 2,313,477 | -1.26(-17.95%) |
May 07, 2019 | 7.290 | 7.360 | 6.960 | 7.020 | 775,404 | -0.41(-5.52%) |
May 06, 2019 | 6.950 | 7.540 | 6.820 | 7.430 | 885,789 | +0.29(+4.06%) |
May 03, 2019 | 6.800 | 7.180 | 6.800 | 7.140 | 798,200 | +0.40(+5.93%) |
May 02, 2019 | 6.590 | 6.920 | 6.510 | 6.740 | 800,077 | +0.13(+1.97%) |