Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.180 | 5.340 | 5.000 | 5.060 | 10,685,047 | -0.27(-5.07%) |
Apr 29, 2020 | 5.240 | 5.370 | 5.060 | 5.330 | 10,706,993 | +0.04(+0.76%) |
Apr 28, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 9,020,313 | -0.08(-1.49%) |
Apr 27, 2020 | 5.500 | 5.530 | 5.200 | 5.370 | 10,119,743 | -0.01(-0.19%) |
Apr 24, 2020 | 5.340 | 5.410 | 5.060 | 5.380 | 12,649,600 | +0.19(+3.66%) |
Apr 23, 2020 | 5.200 | 5.500 | 5.110 | 5.190 | 16,831,428 | +0.18(+3.59%) |
Apr 22, 2020 | 4.780 | 5.060 | 4.750 | 5.010 | 10,044,341 | +0.44(+9.63%) |
Apr 21, 2020 | 4.340 | 4.640 | 4.280 | 4.570 | 8,142,696 | +0.07(+1.56%) |
Apr 20, 2020 | 4.420 | 4.610 | 4.400 | 4.500 | 8,394,927 | +0.12(+2.74%) |
Apr 17, 2020 | 4.470 | 4.530 | 4.320 | 4.380 | 18,649,900 | -0.27(-5.81%) |
Apr 16, 2020 | 4.580 | 4.690 | 4.440 | 4.650 | 10,573,304 | +0.06(+1.31%) |
Apr 15, 2020 | 4.420 | 4.660 | 4.300 | 4.590 | 9,351,342 | -0.01(-0.22%) |
Apr 14, 2020 | 4.710 | 5.010 | 4.460 | 4.600 | 15,143,710 | +0.03(+0.66%) |
Apr 13, 2020 | 4.190 | 4.620 | 3.910 | 4.570 | 12,960,773 | +0.46(+11.19%) |
Apr 09, 2020 | 3.910 | 4.150 | 3.880 | 4.110 | 11,498,000 | +0.46(+12.60%) |
Apr 08, 2020 | 3.630 | 3.730 | 3.570 | 3.650 | 4,947,753 | +0.06(+1.67%) |
Apr 07, 2020 | 3.800 | 3.850 | 3.580 | 3.590 | 7,501,860 | -0.15(-4.01%) |
Apr 06, 2020 | 3.560 | 3.850 | 3.560 | 3.740 | 9,614,267 | +0.31(+9.04%) |
Apr 03, 2020 | 3.500 | 3.585 | 3.410 | 3.430 | 6,182,900 | +0.00(+0.00%) |
Apr 02, 2020 | 3.300 | 3.578 | 3.295 | 3.430 | 7,930,537 | +0.20(+6.19%) |
Apr 01, 2020 | 3.060 | 3.270 | 3.030 | 3.230 | 8,977,867 | +0.17(+5.56%) |
Mar 31, 2020 | 3.050 | 3.310 | 3.010 | 3.060 | 7,230,689 | -0.04(-1.29%) |
Mar 30, 2020 | 3.370 | 3.425 | 3.000 | 3.100 | 10,714,072 | -0.19(-5.78%) |
Mar 27, 2020 | 3.470 | 3.560 | 3.200 | 3.290 | 11,283,600 | -0.26(-7.32%) |
Mar 26, 2020 | 3.780 | 3.890 | 3.460 | 3.550 | 13,988,400 | -0.09(-2.47%) |
Mar 25, 2020 | 3.330 | 3.710 | 3.145 | 3.640 | 17,900,820 | +0.30(+8.98%) |
Mar 24, 2020 | 3.390 | 3.450 | 3.150 | 3.340 | 14,707,289 | +0.34(+11.33%) |
Mar 23, 2020 | 2.900 | 3.150 | 2.700 | 3.000 | 9,332,795 | +0.29(+10.70%) |
Mar 20, 2020 | 3.140 | 3.240 | 2.650 | 2.710 | 14,980,200 | -0.31(-10.26%) |
Mar 19, 2020 | 2.850 | 3.450 | 2.420 | 3.020 | 14,003,583 | +0.21(+7.47%) |
Mar 18, 2020 | 3.350 | 3.620 | 2.770 | 2.810 | 13,127,055 | -0.65(-18.79%) |
Mar 17, 2020 | 2.960 | 3.650 | 2.960 | 3.460 | 13,883,392 | +0.48(+16.11%) |
Mar 16, 2020 | 2.320 | 3.190 | 2.160 | 2.980 | 11,208,941 | +0.23(+8.36%) |
Mar 13, 2020 | 3.280 | 3.290 | 2.740 | 2.750 | 12,765,600 | -0.36(-11.58%) |
Mar 12, 2020 | 3.040 | 3.565 | 2.980 | 3.110 | 13,700,964 | -0.57(-15.49%) |
Mar 11, 2020 | 4.020 | 4.170 | 3.630 | 3.680 | 11,401,930 | -0.44(-10.68%) |
Mar 10, 2020 | 4.150 | 4.288 | 3.960 | 4.120 | 5,967,219 | +0.00(+0.00%) |
Mar 09, 2020 | 4.220 | 4.360 | 3.970 | 4.120 | 6,847,920 | -0.31(-7.00%) |
Mar 06, 2020 | 4.550 | 4.560 | 4.220 | 4.430 | 9,998,100 | -0.09(-1.99%) |
Mar 05, 2020 | 4.500 | 4.570 | 4.380 | 4.520 | 8,413,583 | +0.11(+2.49%) |
Mar 04, 2020 | 4.270 | 4.430 | 4.200 | 4.410 | 9,303,533 | +0.12(+2.80%) |
Mar 03, 2020 | 4.070 | 4.510 | 3.970 | 4.290 | 23,350,042 | +0.33(+8.33%) |
Mar 02, 2020 | 4.170 | 4.200 | 3.880 | 3.960 | 13,394,795 | -0.03(-0.75%) |
Feb 28, 2020 | 3.980 | 4.240 | 3.850 | 3.990 | 16,534,200 | -0.28(-6.56%) |
Feb 27, 2020 | 4.700 | 4.730 | 4.240 | 4.270 | 13,514,519 | -0.35(-7.58%) |
Feb 26, 2020 | 4.600 | 4.670 | 4.470 | 4.620 | 9,930,844 | +0.06(+1.32%) |
Feb 25, 2020 | 4.710 | 4.780 | 4.560 | 4.560 | 12,566,816 | -0.23(-4.80%) |
Feb 24, 2020 | 4.910 | 4.930 | 4.670 | 4.790 | 14,961,588 | +0.12(+2.57%) |
Feb 21, 2020 | 4.620 | 4.800 | 4.610 | 4.670 | 12,540,500 | +0.12(+2.64%) |
Feb 20, 2020 | 4.560 | 4.670 | 4.490 | 4.550 | 9,278,156 | +0.01(+0.22%) |
Feb 19, 2020 | 4.540 | 4.550 | 4.390 | 4.540 | 11,244,606 | +0.04(+0.89%) |
Feb 18, 2020 | 4.160 | 4.500 | 4.160 | 4.500 | 10,361,806 | +0.36(+8.70%) |
Feb 14, 2020 | 4.170 | 4.230 | 4.110 | 4.140 | 5,650,300 | -0.03(-0.72%) |
Feb 13, 2020 | 4.220 | 4.250 | 4.150 | 4.170 | 5,762,114 | +0.01(+0.24%) |
Feb 12, 2020 | 4.200 | 4.220 | 4.140 | 4.160 | 6,322,021 | -0.06(-1.42%) |
Feb 11, 2020 | 4.200 | 4.260 | 4.160 | 4.220 | 5,812,986 | +0.02(+0.48%) |
Feb 10, 2020 | 4.230 | 4.260 | 4.160 | 4.200 | 5,158,677 | +0.02(+0.48%) |
Feb 07, 2020 | 4.260 | 4.310 | 4.170 | 4.180 | 5,420,500 | -0.06(-1.42%) |
Feb 06, 2020 | 4.230 | 4.280 | 4.160 | 4.240 | 4,337,227 | +0.06(+1.44%) |
Feb 05, 2020 | 4.170 | 4.240 | 4.120 | 4.180 | 6,796,053 | +0.04(+0.97%) |
Feb 04, 2020 | 4.100 | 4.210 | 4.070 | 4.140 | 7,798,857 | -0.07(-1.66%) |
Feb 03, 2020 | 4.290 | 4.310 | 4.200 | 4.210 | 6,751,819 | -0.11(-2.55%) |
Jan 31, 2020 | 4.290 | 4.440 | 4.290 | 4.320 | 6,911,500 | -0.01(-0.23%) |
Jan 30, 2020 | 4.320 | 4.330 | 4.230 | 4.330 | 7,686,771 | +0.04(+0.93%) |
Jan 29, 2020 | 4.180 | 4.310 | 4.160 | 4.290 | 6,281,693 | +0.12(+2.88%) |
Jan 28, 2020 | 4.330 | 4.350 | 4.170 | 4.170 | 6,379,929 | -0.19(-4.36%) |
Jan 27, 2020 | 4.440 | 4.460 | 4.290 | 4.360 | 8,249,054 | +0.04(+0.93%) |
Jan 24, 2020 | 4.170 | 4.370 | 4.160 | 4.320 | 5,046,600 | +0.10(+2.37%) |
Jan 23, 2020 | 4.210 | 4.330 | 4.200 | 4.220 | 5,138,516 | -0.01(-0.24%) |
Jan 22, 2020 | 4.250 | 4.280 | 4.190 | 4.230 | 4,524,727 | -0.01(-0.24%) |
Jan 21, 2020 | 4.140 | 4.250 | 4.090 | 4.240 | 7,158,030 | +0.12(+2.91%) |
Jan 17, 2020 | 4.120 | 4.220 | 4.074 | 4.120 | 7,169,500 | +0.03(+0.73%) |
Jan 16, 2020 | 4.050 | 4.180 | 4.010 | 4.090 | 6,957,886 | +0.02(+0.49%) |
Jan 15, 2020 | 3.990 | 4.090 | 3.930 | 4.070 | 7,045,242 | +0.11(+2.78%) |
Jan 14, 2020 | 3.850 | 3.970 | 3.850 | 3.960 | 5,640,833 | +0.08(+2.06%) |
Jan 13, 2020 | 3.930 | 3.950 | 3.870 | 3.880 | 4,356,202 | -0.08(-2.02%) |
Jan 10, 2020 | 3.840 | 4.040 | 3.840 | 3.960 | 8,700,800 | +0.17(+4.49%) |
Jan 09, 2020 | 3.800 | 3.850 | 3.760 | 3.790 | 4,828,610 | -0.02(-0.52%) |
Jan 08, 2020 | 4.040 | 4.040 | 3.800 | 3.810 | 8,818,873 | -0.23(-5.69%) |
Jan 07, 2020 | 4.000 | 4.070 | 3.940 | 4.040 | 8,772,264 | +0.04(+1.00%) |
Jan 06, 2020 | 3.980 | 4.030 | 3.890 | 4.000 | 7,742,891 | +0.12(+3.09%) |
Jan 03, 2020 | 4.030 | 4.050 | 3.800 | 3.880 | 8,670,600 | -0.05(-1.27%) |
Jan 02, 2020 | 4.050 | 4.070 | 3.800 | 3.930 | 6,626,426 | -0.08(-2.00%) |
Dec 31, 2019 | 4.000 | 4.040 | 3.960 | 4.010 | 5,863,600 | +0.05(+1.26%) |
Dec 30, 2019 | 3.900 | 3.980 | 3.880 | 3.960 | 6,234,680 | +0.07(+1.80%) |
Dec 27, 2019 | 3.950 | 3.960 | 3.860 | 3.890 | 7,119,300 | -0.15(-3.71%) |
Dec 26, 2019 | 3.880 | 4.070 | 3.870 | 4.040 | 5,506,589 | +0.19(+4.94%) |
Dec 24, 2019 | 3.750 | 3.860 | 3.720 | 3.850 | 2,849,500 | +0.14(+3.77%) |
Dec 23, 2019 | 3.560 | 3.720 | 3.560 | 3.710 | 4,660,736 | +0.17(+4.80%) |
Dec 20, 2019 | 3.650 | 3.660 | 3.530 | 3.540 | 10,140,800 | -0.11(-3.01%) |
Dec 19, 2019 | 3.680 | 3.700 | 3.600 | 3.650 | 2,774,666 | -0.03(-0.82%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.620 | 3.680 | 5,333,471 | +0.04(+1.10%) |
Dec 17, 2019 | 3.730 | 3.760 | 3.640 | 3.640 | 4,882,168 | -0.10(-2.67%) |
Dec 16, 2019 | 3.780 | 3.800 | 3.720 | 3.740 | 6,871,466 | -0.03(-0.80%) |
Dec 13, 2019 | 3.750 | 3.800 | 3.700 | 3.770 | 5,367,800 | +0.02(+0.53%) |
Dec 12, 2019 | 3.780 | 3.790 | 3.680 | 3.750 | 6,779,975 | +0.01(+0.27%) |
Dec 11, 2019 | 3.720 | 3.800 | 3.640 | 3.740 | 4,775,822 | +0.04(+1.08%) |
Dec 10, 2019 | 3.670 | 3.720 | 3.650 | 3.700 | 3,058,955 | +0.06(+1.65%) |
Dec 09, 2019 | 3.680 | 3.710 | 3.620 | 3.640 | 3,182,725 | +0.01(+0.28%) |
Dec 06, 2019 | 3.690 | 3.710 | 3.600 | 3.630 | 4,073,400 | -0.10(-2.68%) |
Dec 05, 2019 | 3.740 | 3.790 | 3.710 | 3.730 | 4,693,021 | +0.00(+0.00%) |
Dec 04, 2019 | 3.710 | 3.750 | 3.610 | 3.730 | 5,258,316 | +0.01(+0.27%) |
Dec 03, 2019 | 3.750 | 3.850 | 3.710 | 3.720 | 7,132,076 | +0.00(+0.00%) |
Dec 02, 2019 | 3.700 | 3.720 | 3.620 | 3.720 | 4,994,064 | +0.04(+1.09%) |
Nov 29, 2019 | 3.610 | 3.680 | 3.590 | 3.680 | 3,224,000 | +0.08(+2.22%) |
Nov 27, 2019 | 3.580 | 3.720 | 3.550 | 3.600 | 3,651,400 | +0.01(+0.28%) |
Nov 26, 2019 | 3.510 | 3.610 | 3.490 | 3.590 | 3,711,935 | +0.08(+2.28%) |
Nov 25, 2019 | 3.500 | 3.570 | 3.480 | 3.510 | 4,119,605 | -0.02(-0.57%) |
Nov 22, 2019 | 3.590 | 3.590 | 3.430 | 3.530 | 4,151,100 | -0.03(-0.84%) |
Nov 21, 2019 | 3.670 | 3.670 | 3.550 | 3.560 | 4,447,886 | -0.11(-3.00%) |
Nov 20, 2019 | 3.640 | 3.680 | 3.575 | 3.670 | 5,177,538 | +0.05(+1.38%) |
Nov 19, 2019 | 3.590 | 3.690 | 3.570 | 3.620 | 5,964,684 | +0.01(+0.28%) |
Nov 18, 2019 | 3.500 | 3.620 | 3.500 | 3.610 | 4,680,785 | +0.10(+2.85%) |
Nov 15, 2019 | 3.510 | 3.570 | 3.490 | 3.510 | 4,537,500 | -0.02(-0.57%) |
Nov 14, 2019 | 3.510 | 3.550 | 3.470 | 3.530 | 4,966,545 | +0.04(+1.15%) |
Nov 13, 2019 | 3.500 | 3.540 | 3.470 | 3.490 | 6,179,686 | +0.01(+0.29%) |
Nov 12, 2019 | 3.410 | 3.480 | 3.340 | 3.480 | 6,584,610 | +0.08(+2.35%) |
Nov 11, 2019 | 3.420 | 3.480 | 3.390 | 3.400 | 7,584,100 | -0.04(-1.16%) |
Nov 08, 2019 | 3.380 | 3.490 | 3.360 | 3.440 | 7,032,000 | +0.00(+0.00%) |
Nov 07, 2019 | 3.550 | 3.570 | 3.370 | 3.440 | 9,899,753 | -0.17(-4.71%) |
Nov 06, 2019 | 3.540 | 3.630 | 3.500 | 3.610 | 8,588,510 | +0.15(+4.34%) |
Nov 05, 2019 | 3.380 | 3.460 | 3.360 | 3.460 | 9,352,006 | +0.01(+0.29%) |
Nov 04, 2019 | 3.510 | 3.530 | 3.410 | 3.450 | 6,535,400 | -0.07(-1.99%) |
Nov 01, 2019 | 3.480 | 3.520 | 3.400 | 3.520 | 5,069,700 | +0.01(+0.28%) |
Oct 31, 2019 | 3.420 | 3.520 | 3.400 | 3.510 | 5,793,596 | +0.13(+3.85%) |
Oct 30, 2019 | 3.390 | 3.410 | 3.270 | 3.380 | 5,240,409 | -0.01(-0.29%) |
Oct 29, 2019 | 3.240 | 3.390 | 3.210 | 3.390 | 4,934,588 | +0.12(+3.67%) |
Oct 28, 2019 | 3.280 | 3.300 | 3.230 | 3.270 | 4,231,849 | -0.04(-1.21%) |
Oct 25, 2019 | 3.330 | 3.410 | 3.260 | 3.310 | 6,352,800 | +0.00(+0.00%) |
Oct 24, 2019 | 3.260 | 3.320 | 3.240 | 3.310 | 5,227,585 | +0.05(+1.53%) |
Oct 23, 2019 | 3.190 | 3.270 | 3.180 | 3.260 | 4,138,125 | +0.07(+2.19%) |
Oct 22, 2019 | 3.160 | 3.200 | 3.110 | 3.190 | 5,229,912 | +0.04(+1.27%) |
Oct 21, 2019 | 3.260 | 3.275 | 3.150 | 3.150 | 3,923,126 | -0.10(-3.08%) |
Oct 18, 2019 | 3.280 | 3.290 | 3.200 | 3.250 | 6,369,500 | +0.00(+0.00%) |
Oct 17, 2019 | 3.210 | 3.290 | 3.200 | 3.250 | 6,674,433 | +0.05(+1.56%) |
Oct 16, 2019 | 3.180 | 3.220 | 3.160 | 3.200 | 4,761,239 | +0.03(+0.95%) |
Oct 15, 2019 | 3.250 | 3.280 | 3.170 | 3.170 | 6,183,414 | -0.11(-3.35%) |
Oct 14, 2019 | 3.260 | 3.330 | 3.240 | 3.280 | 2,309,397 | +0.03(+0.92%) |
Oct 11, 2019 | 3.400 | 3.440 | 3.245 | 3.250 | 7,939,900 | -0.20(-5.80%) |
Oct 10, 2019 | 3.450 | 3.475 | 3.365 | 3.450 | 5,159,759 | -0.01(-0.29%) |
Oct 09, 2019 | 3.530 | 3.530 | 3.400 | 3.460 | 6,296,813 | -0.03(-0.86%) |
Oct 08, 2019 | 3.370 | 3.510 | 3.340 | 3.490 | 7,313,265 | +0.17(+5.12%) |
Oct 07, 2019 | 3.370 | 3.420 | 3.310 | 3.320 | 5,172,088 | -0.09(-2.64%) |
Oct 04, 2019 | 3.320 | 3.430 | 3.315 | 3.410 | 4,118,400 | +0.09(+2.71%) |
Oct 03, 2019 | 3.350 | 3.430 | 3.310 | 3.320 | 6,246,870 | -0.03(-0.90%) |
Oct 02, 2019 | 3.370 | 3.400 | 3.310 | 3.350 | 6,775,012 | +0.04(+1.21%) |
Oct 01, 2019 | 3.210 | 3.400 | 3.190 | 3.310 | 9,429,454 | +0.08(+2.48%) |
Sep 30, 2019 | 3.230 | 3.300 | 3.160 | 3.230 | 7,525,625 | -0.06(-1.82%) |
Sep 27, 2019 | 3.290 | 3.390 | 3.250 | 3.290 | 8,373,800 | -0.08(-2.37%) |
Sep 26, 2019 | 3.500 | 3.520 | 3.350 | 3.370 | 6,928,670 | -0.11(-3.16%) |
Sep 25, 2019 | 3.600 | 3.635 | 3.440 | 3.480 | 7,679,639 | -0.14(-3.87%) |
Sep 24, 2019 | 3.440 | 3.650 | 3.420 | 3.620 | 9,910,262 | +0.13(+3.72%) |
Sep 23, 2019 | 3.470 | 3.530 | 3.430 | 3.490 | 9,667,919 | +0.05(+1.45%) |
Sep 20, 2019 | 3.380 | 3.440 | 3.310 | 3.440 | 19,627,900 | +0.08(+2.38%) |
Sep 19, 2019 | 3.240 | 3.380 | 3.220 | 3.360 | 12,314,242 | +0.15(+4.67%) |
Sep 18, 2019 | 3.300 | 3.320 | 3.120 | 3.210 | 11,117,007 | -0.09(-2.73%) |
Sep 17, 2019 | 3.220 | 3.340 | 3.190 | 3.300 | 7,632,793 | +0.11(+3.45%) |
Sep 16, 2019 | 3.220 | 3.240 | 3.100 | 3.190 | 8,208,583 | +0.07(+2.24%) |
Sep 13, 2019 | 3.180 | 3.280 | 3.110 | 3.120 | 8,241,700 | -0.07(-2.19%) |
Sep 12, 2019 | 3.340 | 3.410 | 3.180 | 3.190 | 7,931,735 | -0.07(-2.15%) |
Sep 11, 2019 | 3.260 | 3.340 | 3.250 | 3.260 | 6,314,475 | +0.01(+0.31%) |
Sep 10, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 7,179,849 | -0.05(-1.52%) |
Sep 09, 2019 | 3.340 | 3.370 | 3.220 | 3.300 | 9,534,159 | -0.03(-0.90%) |
Sep 06, 2019 | 3.460 | 3.540 | 3.330 | 3.330 | 10,306,700 | -0.15(-4.31%) |
Sep 05, 2019 | 3.580 | 3.600 | 3.430 | 3.480 | 12,495,113 | -0.18(-4.92%) |
Sep 04, 2019 | 3.580 | 3.670 | 3.570 | 3.660 | 5,565,689 | +0.08(+2.23%) |
Sep 03, 2019 | 3.610 | 3.690 | 3.575 | 3.580 | 10,666,923 | +0.00(+0.00%) |
Aug 30, 2019 | 3.520 | 3.660 | 3.510 | 3.580 | 6,485,100 | +0.03(+0.85%) |
Aug 29, 2019 | 3.660 | 3.660 | 3.488 | 3.550 | 9,712,587 | -0.10(-2.74%) |
Aug 28, 2019 | 3.740 | 3.760 | 3.610 | 3.650 | 6,029,047 | -0.08(-2.14%) |
Aug 27, 2019 | 3.560 | 3.730 | 3.540 | 3.730 | 8,615,739 | +0.20(+5.67%) |
Aug 26, 2019 | 3.550 | 3.610 | 3.460 | 3.530 | 7,653,595 | +0.01(+0.28%) |
Aug 23, 2019 | 3.460 | 3.525 | 3.400 | 3.520 | 12,807,500 | +0.10(+2.92%) |
Aug 22, 2019 | 3.500 | 3.520 | 3.390 | 3.420 | 6,829,380 | -0.09(-2.56%) |
Aug 21, 2019 | 3.610 | 3.630 | 3.503 | 3.510 | 6,335,216 | -0.11(-3.04%) |
Aug 20, 2019 | 3.470 | 3.650 | 3.460 | 3.620 | 5,834,439 | +0.15(+4.32%) |
Aug 19, 2019 | 3.500 | 3.590 | 3.450 | 3.470 | 7,957,740 | -0.12(-3.34%) |
Aug 16, 2019 | 3.650 | 3.660 | 3.500 | 3.590 | 9,008,700 | -0.11(-2.97%) |
Aug 15, 2019 | 3.520 | 3.720 | 3.510 | 3.700 | 6,268,812 | +0.12(+3.35%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.565 | 3.580 | 9,936,976 | -0.05(-1.38%) |
Aug 13, 2019 | 3.750 | 3.750 | 3.470 | 3.630 | 13,593,127 | -0.06(-1.63%) |
Aug 12, 2019 | 3.720 | 3.790 | 3.680 | 3.690 | 7,316,500 | +0.02(+0.54%) |
Aug 09, 2019 | 3.780 | 3.780 | 3.635 | 3.670 | 9,550,400 | -0.11(-2.91%) |
Aug 08, 2019 | 3.790 | 3.850 | 3.670 | 3.780 | 13,128,691 | -0.09(-2.33%) |
Aug 07, 2019 | 3.700 | 4.020 | 3.700 | 3.870 | 14,602,844 | +0.38(+10.89%) |
Aug 06, 2019 | 3.450 | 3.510 | 3.370 | 3.490 | 7,474,235 | +0.04(+1.16%) |
Aug 05, 2019 | 3.370 | 3.580 | 3.360 | 3.450 | 8,993,796 | +0.17(+5.18%) |
Aug 02, 2019 | 3.260 | 3.390 | 3.260 | 3.280 | 6,282,600 | -0.08(-2.38%) |
Aug 01, 2019 | 3.120 | 3.440 | 3.110 | 3.360 | 10,950,521 | +0.18(+5.66%) |
Jul 31, 2019 | 3.270 | 3.335 | 3.160 | 3.180 | 10,265,831 | -0.13(-3.93%) |
Jul 30, 2019 | 3.340 | 3.360 | 3.290 | 3.310 | 4,939,257 | -0.01(-0.30%) |
Jul 29, 2019 | 3.320 | 3.340 | 3.240 | 3.320 | 3,283,138 | +0.03(+0.91%) |
Jul 26, 2019 | 3.280 | 3.310 | 3.240 | 3.290 | 3,464,300 | +0.05(+1.54%) |
Jul 25, 2019 | 3.320 | 3.340 | 3.240 | 3.240 | 5,494,477 | -0.09(-2.70%) |
Jul 24, 2019 | 3.290 | 3.340 | 3.250 | 3.330 | 6,347,459 | +0.08(+2.46%) |
Jul 23, 2019 | 3.290 | 3.330 | 3.180 | 3.250 | 7,265,005 | -0.06(-1.81%) |
Jul 22, 2019 | 3.360 | 3.360 | 3.260 | 3.310 | 4,986,487 | +0.00(+0.00%) |
Jul 19, 2019 | 3.290 | 3.400 | 3.250 | 3.310 | 8,500,200 | -0.01(-0.30%) |
Jul 18, 2019 | 3.170 | 3.370 | 3.157 | 3.320 | 8,860,587 | +0.11(+3.43%) |
Jul 17, 2019 | 3.120 | 3.220 | 3.075 | 3.210 | 5,583,122 | +0.12(+3.88%) |
Jul 16, 2019 | 3.140 | 3.160 | 3.085 | 3.090 | 4,851,525 | -0.04(-1.28%) |
Jul 15, 2019 | 3.150 | 3.180 | 3.100 | 3.130 | 2,984,547 | +0.00(+0.00%) |
Jul 12, 2019 | 3.070 | 3.140 | 3.060 | 3.130 | 4,502,800 | +0.05(+1.62%) |
Jul 11, 2019 | 3.130 | 3.190 | 3.060 | 3.080 | 5,334,588 | -0.04(-1.28%) |
Jul 10, 2019 | 3.100 | 3.140 | 3.070 | 3.120 | 4,753,472 | +0.04(+1.30%) |
Jul 09, 2019 | 3.000 | 3.090 | 2.990 | 3.080 | 3,807,221 | +0.06(+1.99%) |
Jul 08, 2019 | 3.010 | 3.060 | 2.980 | 3.020 | 3,729,098 | +0.04(+1.34%) |
Jul 05, 2019 | 2.940 | 3.010 | 2.880 | 2.980 | 5,693,900 | -0.07(-2.30%) |
Jul 03, 2019 | 3.050 | 3.070 | 3.005 | 3.050 | 3,043,500 | +0.02(+0.66%) |
Jul 02, 2019 | 2.930 | 3.040 | 2.930 | 3.030 | 6,708,310 | +0.12(+4.12%) |
Jul 01, 2019 | 2.920 | 3.010 | 2.910 | 2.910 | 4,938,075 | -0.12(-3.96%) |
Jun 28, 2019 | 2.960 | 3.050 | 2.930 | 3.030 | 5,088,300 | +0.06(+2.02%) |
Jun 27, 2019 | 2.990 | 2.990 | 2.935 | 2.970 | 4,737,135 | -0.04(-1.33%) |
Jun 26, 2019 | 2.960 | 3.060 | 2.940 | 3.010 | 6,298,511 | +0.00(+0.00%) |
Jun 25, 2019 | 3.100 | 3.150 | 2.935 | 3.010 | 10,319,922 | -0.05(-1.63%) |
Jun 24, 2019 | 2.940 | 3.060 | 2.930 | 3.060 | 8,867,431 | +0.15(+5.15%) |
Jun 21, 2019 | 2.940 | 2.940 | 2.835 | 2.910 | 7,769,300 | -0.02(-0.68%) |
Jun 20, 2019 | 2.950 | 3.000 | 2.870 | 2.930 | 11,237,780 | +0.08(+2.81%) |
Jun 19, 2019 | 2.860 | 2.890 | 2.800 | 2.850 | 6,866,853 | +0.02(+0.71%) |
Jun 18, 2019 | 2.790 | 2.900 | 2.770 | 2.830 | 6,555,690 | +0.05(+1.80%) |
Jun 17, 2019 | 2.790 | 2.820 | 2.730 | 2.780 | 4,530,725 | -0.03(-1.07%) |
Jun 14, 2019 | 2.890 | 2.890 | 2.750 | 2.810 | 5,286,400 | -0.02(-0.71%) |
Jun 13, 2019 | 2.800 | 2.866 | 2.800 | 2.830 | 3,404,861 | +0.03(+1.07%) |
Jun 12, 2019 | 2.780 | 2.850 | 2.760 | 2.800 | 3,454,465 | +0.05(+1.82%) |
Jun 11, 2019 | 2.720 | 2.795 | 2.690 | 2.750 | 5,456,160 | +0.00(+0.00%) |
Jun 10, 2019 | 2.760 | 2.795 | 2.730 | 2.750 | 4,507,567 | -0.07(-2.48%) |
Jun 07, 2019 | 2.920 | 2.930 | 2.820 | 2.820 | 4,454,000 | -0.08(-2.76%) |
Jun 06, 2019 | 2.880 | 2.930 | 2.861 | 2.900 | 4,205,740 | +0.04(+1.40%) |
Jun 05, 2019 | 2.870 | 2.924 | 2.835 | 2.860 | 6,450,983 | +0.04(+1.42%) |
Jun 04, 2019 | 2.850 | 2.890 | 2.780 | 2.820 | 5,901,114 | -0.05(-1.74%) |
Jun 03, 2019 | 2.770 | 2.880 | 2.750 | 2.870 | 6,880,773 | +0.16(+5.90%) |
May 31, 2019 | 2.650 | 2.750 | 2.640 | 2.710 | 6,637,500 | +0.11(+4.23%) |
May 30, 2019 | 2.580 | 2.690 | 2.495 | 2.600 | 3,597,788 | +0.04(+1.56%) |
May 29, 2019 | 2.470 | 2.580 | 2.440 | 2.560 | 4,773,297 | +0.13(+5.35%) |
May 28, 2019 | 2.500 | 2.500 | 2.400 | 2.430 | 4,043,552 | +0.00(+0.00%) |
May 24, 2019 | 2.500 | 2.510 | 2.430 | 2.430 | 2,194,300 | -0.06(-2.41%) |
May 23, 2019 | 2.540 | 2.570 | 2.470 | 2.490 | 4,276,698 | -0.03(-1.19%) |
May 22, 2019 | 2.670 | 2.670 | 2.490 | 2.520 | 3,671,438 | -0.13(-4.91%) |
May 21, 2019 | 2.650 | 2.720 | 2.610 | 2.650 | 2,032,311 | -0.01(-0.38%) |
May 20, 2019 | 2.680 | 2.680 | 2.640 | 2.660 | 815,030 | +0.03(+1.14%) |
May 17, 2019 | 2.670 | 2.690 | 2.620 | 2.630 | 3,183,200 | -0.04(-1.50%) |
May 16, 2019 | 2.700 | 2.700 | 2.610 | 2.670 | 2,661,981 | +0.03(+1.14%) |
May 15, 2019 | 2.660 | 2.690 | 2.635 | 2.640 | 2,918,749 | +0.00(+0.00%) |
May 14, 2019 | 2.680 | 2.680 | 2.620 | 2.640 | 3,286,457 | -0.02(-0.75%) |
May 13, 2019 | 2.700 | 2.730 | 2.660 | 2.660 | 5,394,455 | +0.01(+0.38%) |
May 10, 2019 | 2.650 | 2.690 | 2.610 | 2.650 | 2,545,200 | +0.01(+0.38%) |
May 09, 2019 | 2.640 | 2.690 | 2.620 | 2.640 | 2,175,592 | +0.02(+0.76%) |
May 08, 2019 | 2.760 | 2.760 | 2.570 | 2.620 | 4,888,218 | -0.09(-3.32%) |
May 07, 2019 | 2.620 | 2.730 | 2.610 | 2.710 | 3,191,166 | +0.09(+3.44%) |
May 06, 2019 | 2.610 | 2.670 | 2.600 | 2.620 | 2,111,624 | +0.01(+0.38%) |
May 03, 2019 | 2.670 | 2.690 | 2.610 | 2.610 | 4,563,100 | -0.03(-1.14%) |
May 02, 2019 | 2.620 | 2.670 | 2.580 | 2.640 | 4,488,449 | -0.02(-0.75%) |