Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.070 | 4.170 | 3.690 | 3.950 | 98,888 | +0.00(+0.00%) |
Apr 29, 2020 | 3.625 | 3.990 | 3.599 | 3.950 | 22,613 | +0.17(+4.50%) |
Apr 28, 2020 | 3.950 | 3.990 | 3.715 | 3.780 | 12,598 | -0.02(-0.53%) |
Apr 27, 2020 | 3.680 | 3.900 | 3.582 | 3.800 | 21,562 | +0.15(+4.11%) |
Apr 24, 2020 | 3.620 | 3.728 | 3.540 | 3.650 | 3,100 | +0.00(+0.00%) |
Apr 23, 2020 | 3.710 | 3.730 | 3.620 | 3.650 | 5,401 | -0.10(-2.67%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.560 | 3.750 | 15,241 | +0.15(+4.17%) |
Apr 21, 2020 | 3.260 | 3.800 | 3.000 | 3.600 | 6,759 | +0.25(+7.46%) |
Apr 20, 2020 | 3.260 | 3.530 | 3.260 | 3.350 | 51,823 | -0.10(-3.04%) |
Apr 17, 2020 | 3.640 | 3.640 | 3.210 | 3.455 | 15,100 | -0.09(-2.68%) |
Apr 16, 2020 | 3.200 | 3.757 | 3.200 | 3.550 | 31,346 | +0.41(+13.06%) |
Apr 15, 2020 | 2.960 | 3.150 | 2.880 | 3.140 | 36,640 | +0.17(+5.72%) |
Apr 14, 2020 | 2.920 | 3.000 | 2.880 | 2.970 | 34,690 | -0.03(-1.00%) |
Apr 13, 2020 | 2.946 | 3.000 | 2.936 | 3.000 | 10,292 | +0.04(+1.35%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.884 | 2.960 | 17,600 | +0.01(+0.34%) |
Apr 08, 2020 | 3.000 | 3.000 | 2.900 | 2.950 | 20,349 | +0.05(+1.72%) |
Apr 07, 2020 | 2.980 | 3.010 | 2.900 | 2.900 | 12,386 | +0.08(+2.84%) |
Apr 06, 2020 | 2.850 | 3.200 | 2.820 | 2.820 | 14,571 | -0.03(-1.05%) |
Apr 03, 2020 | 2.590 | 2.850 | 2.570 | 2.850 | 17,400 | +0.25(+9.62%) |
Apr 02, 2020 | 2.550 | 2.670 | 2.550 | 2.600 | 10,397 | -0.08(-2.99%) |
Apr 01, 2020 | 2.870 | 2.870 | 2.470 | 2.680 | 13,102 | -0.12(-4.29%) |
Mar 31, 2020 | 2.600 | 2.860 | 2.600 | 2.800 | 6,005 | +0.18(+6.87%) |
Mar 30, 2020 | 2.850 | 2.890 | 2.610 | 2.620 | 15,190 | -0.19(-6.76%) |
Mar 27, 2020 | 2.990 | 3.070 | 2.720 | 2.810 | 59,100 | -0.02(-0.70%) |
Mar 26, 2020 | 2.600 | 3.040 | 2.600 | 2.830 | 24,444 | +0.19(+7.19%) |
Mar 25, 2020 | 2.226 | 2.720 | 2.226 | 2.640 | 32,601 | +0.39(+17.33%) |
Mar 24, 2020 | 2.150 | 2.590 | 2.011 | 2.250 | 77,401 | -0.06(-2.60%) |
Mar 23, 2020 | 2.300 | 2.664 | 1.870 | 2.310 | 75,254 | -0.30(-11.49%) |
Mar 20, 2020 | 3.060 | 3.110 | 2.500 | 2.610 | 27,200 | -0.19(-6.79%) |
Mar 19, 2020 | 2.200 | 2.800 | 2.200 | 2.800 | 45,137 | +0.49(+21.21%) |
Mar 18, 2020 | 3.020 | 3.040 | 2.210 | 2.310 | 102,320 | -0.73(-24.01%) |
Mar 17, 2020 | 3.060 | 3.170 | 2.930 | 3.040 | 24,101 | -0.02(-0.65%) |
Mar 16, 2020 | 3.600 | 3.600 | 2.760 | 3.060 | 47,646 | -0.54(-15.00%) |
Mar 13, 2020 | 3.970 | 3.970 | 3.500 | 3.600 | 70,600 | +0.00(+0.00%) |
Mar 12, 2020 | 3.750 | 3.898 | 3.480 | 3.600 | 103,936 | -0.40(-10.00%) |
Mar 11, 2020 | 3.940 | 4.115 | 3.850 | 4.000 | 17,905 | -0.09(-2.20%) |
Mar 10, 2020 | 3.981 | 4.190 | 3.785 | 4.090 | 12,772 | +0.17(+4.34%) |
Mar 09, 2020 | 3.760 | 3.982 | 3.550 | 3.920 | 28,383 | -0.08(-2.00%) |
Mar 06, 2020 | 4.020 | 4.200 | 3.930 | 4.000 | 66,400 | -0.14(-3.38%) |
Mar 05, 2020 | 4.130 | 4.250 | 4.000 | 4.140 | 56,982 | -0.03(-0.72%) |
Mar 04, 2020 | 4.380 | 4.380 | 4.170 | 4.170 | 1,814 | -0.20(-4.58%) |
Mar 03, 2020 | 4.480 | 4.480 | 4.170 | 4.370 | 26,941 | -0.07(-1.58%) |
Mar 02, 2020 | 4.550 | 4.670 | 4.300 | 4.440 | 94,814 | -0.08(-1.77%) |
Feb 28, 2020 | 4.280 | 4.520 | 4.030 | 4.520 | 93,700 | +0.26(+6.10%) |
Feb 27, 2020 | 4.900 | 4.900 | 4.130 | 4.260 | 89,713 | -0.80(-15.81%) |
Feb 26, 2020 | 4.850 | 5.060 | 4.550 | 5.060 | 108,200 | +0.06(+1.20%) |
Feb 25, 2020 | 5.360 | 5.530 | 4.890 | 5.000 | 79,816 | -0.40(-7.41%) |
Feb 24, 2020 | 5.460 | 5.785 | 5.140 | 5.400 | 201,896 | -0.24(-4.26%) |
Feb 21, 2020 | 5.740 | 5.875 | 5.430 | 5.640 | 142,700 | +0.04(+0.71%) |
Feb 20, 2020 | 5.400 | 5.750 | 5.350 | 5.600 | 200,165 | +0.22(+4.09%) |
Feb 19, 2020 | 5.480 | 5.560 | 5.050 | 5.380 | 105,067 | -0.02(-0.37%) |
Feb 18, 2020 | 4.730 | 5.400 | 4.600 | 5.400 | 103,658 | +0.75(+16.13%) |
Feb 14, 2020 | 4.600 | 4.850 | 4.525 | 4.650 | 26,400 | +0.05(+1.09%) |
Feb 13, 2020 | 4.641 | 4.838 | 4.600 | 4.600 | 33,596 | -0.03(-0.65%) |
Feb 12, 2020 | 4.400 | 4.700 | 4.400 | 4.630 | 69,315 | +0.22(+4.99%) |
Feb 11, 2020 | 4.600 | 5.000 | 4.370 | 4.410 | 146,818 | -0.27(-5.77%) |
Feb 10, 2020 | 4.790 | 4.790 | 4.600 | 4.680 | 7,368 | -0.02(-0.43%) |
Feb 07, 2020 | 4.670 | 4.800 | 4.650 | 4.700 | 31,500 | +0.00(+0.00%) |
Feb 06, 2020 | 4.750 | 4.750 | 4.525 | 4.700 | 10,226 | +0.08(+1.73%) |
Feb 05, 2020 | 4.740 | 5.005 | 4.230 | 4.620 | 48,954 | -0.20(-4.15%) |
Feb 04, 2020 | 4.406 | 4.900 | 4.400 | 4.820 | 68,473 | +0.36(+8.07%) |
Feb 03, 2020 | 4.420 | 4.650 | 4.420 | 4.460 | 37,808 | +0.10(+2.40%) |
Jan 31, 2020 | 4.130 | 4.400 | 4.130 | 4.356 | 36,200 | +0.20(+4.70%) |
Jan 30, 2020 | 4.050 | 4.200 | 4.020 | 4.160 | 32,824 | +0.11(+2.72%) |
Jan 29, 2020 | 4.130 | 4.130 | 4.010 | 4.050 | 13,228 | -0.10(-2.41%) |
Jan 28, 2020 | 4.150 | 4.250 | 4.110 | 4.150 | 30,568 | -0.05(-1.19%) |
Jan 27, 2020 | 4.130 | 4.410 | 4.100 | 4.200 | 33,821 | +0.01(+0.24%) |
Jan 24, 2020 | 4.100 | 4.200 | 4.082 | 4.190 | 32,700 | +0.15(+3.71%) |
Jan 23, 2020 | 4.280 | 4.320 | 4.030 | 4.040 | 42,108 | -0.23(-5.39%) |
Jan 22, 2020 | 4.250 | 4.490 | 4.200 | 4.270 | 46,343 | +0.01(+0.23%) |
Jan 21, 2020 | 4.410 | 4.410 | 4.260 | 4.260 | 1,064 | -0.14(-3.18%) |
Jan 17, 2020 | 4.703 | 4.703 | 4.400 | 4.400 | 33,200 | -0.30(-6.38%) |
Jan 16, 2020 | 4.320 | 4.770 | 4.320 | 4.700 | 73,725 | +0.49(+11.64%) |
Jan 15, 2020 | 4.201 | 4.380 | 4.185 | 4.210 | 2,953 | -0.09(-2.09%) |
Jan 14, 2020 | 4.100 | 4.390 | 4.090 | 4.300 | 14,156 | +0.21(+5.13%) |
Jan 13, 2020 | 4.400 | 4.400 | 3.705 | 4.090 | 142,461 | -0.39(-8.69%) |
Jan 10, 2020 | 4.750 | 4.800 | 4.478 | 4.479 | 10,300 | -0.17(-3.67%) |
Jan 09, 2020 | 4.530 | 4.700 | 4.490 | 4.650 | 31,724 | +0.18(+4.03%) |
Jan 08, 2020 | 4.470 | 4.659 | 4.360 | 4.470 | 14,901 | +0.10(+2.29%) |
Jan 07, 2020 | 4.310 | 4.740 | 4.310 | 4.370 | 20,491 | -0.04(-0.91%) |
Jan 06, 2020 | 4.570 | 4.700 | 4.071 | 4.410 | 41,527 | -0.34(-7.16%) |
Jan 03, 2020 | 4.730 | 4.840 | 4.300 | 4.750 | 35,400 | -0.11(-2.26%) |
Jan 02, 2020 | 4.850 | 5.177 | 4.810 | 4.860 | 44,754 | +0.01(+0.21%) |
Dec 31, 2019 | 4.760 | 4.920 | 4.760 | 4.850 | 13,600 | +0.06(+1.25%) |
Dec 30, 2019 | 4.850 | 4.980 | 4.750 | 4.790 | 29,993 | -0.13(-2.64%) |
Dec 27, 2019 | 5.030 | 5.140 | 4.510 | 4.920 | 123,900 | -0.12(-2.38%) |
Dec 26, 2019 | 4.220 | 5.229 | 4.110 | 5.040 | 169,492 | +0.82(+19.43%) |
Dec 24, 2019 | 4.110 | 4.440 | 3.900 | 4.220 | 40,300 | +0.07(+1.69%) |
Dec 23, 2019 | 4.280 | 4.350 | 4.010 | 4.150 | 92,726 | +0.10(+2.47%) |
Dec 20, 2019 | 4.210 | 4.210 | 3.633 | 4.050 | 71,700 | +0.00(+0.00%) |
Dec 19, 2019 | 3.960 | 4.340 | 3.940 | 4.050 | 101,691 | +0.09(+2.27%) |
Dec 18, 2019 | 3.600 | 4.100 | 3.500 | 3.960 | 226,018 | +0.56(+16.47%) |
Dec 17, 2019 | 3.390 | 3.530 | 3.300 | 3.400 | 20,741 | +0.10(+3.03%) |
Dec 16, 2019 | 3.740 | 3.755 | 3.300 | 3.300 | 46,675 | -0.44(-11.76%) |
Dec 13, 2019 | 3.290 | 3.800 | 3.290 | 3.740 | 117,700 | +0.36(+10.65%) |
Dec 12, 2019 | 3.060 | 3.400 | 3.050 | 3.380 | 67,578 | +0.32(+10.46%) |
Dec 11, 2019 | 2.934 | 3.140 | 2.934 | 3.060 | 9,326 | +0.08(+2.68%) |
Dec 10, 2019 | 2.870 | 3.020 | 2.750 | 2.980 | 15,074 | +0.03(+1.02%) |
Dec 09, 2019 | 2.800 | 2.970 | 2.730 | 2.950 | 70,047 | +0.13(+4.61%) |
Dec 06, 2019 | 2.950 | 2.970 | 2.820 | 2.820 | 28,600 | -0.11(-3.75%) |
Dec 05, 2019 | 2.940 | 2.970 | 2.830 | 2.930 | 37,929 | +0.11(+3.90%) |
Dec 04, 2019 | 2.930 | 2.945 | 2.820 | 2.820 | 18,114 | -0.03(-1.05%) |
Dec 03, 2019 | 2.900 | 2.950 | 2.640 | 2.850 | 23,175 | -0.13(-4.36%) |
Dec 02, 2019 | 3.150 | 3.206 | 2.670 | 2.980 | 122,809 | -0.17(-5.40%) |
Nov 29, 2019 | 3.390 | 3.412 | 3.150 | 3.150 | 97,000 | -0.50(-13.70%) |
Nov 27, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.20(+5.82%) |
Nov 26, 2019 | 3.640 | 3.640 | 3.449 | 3.449 | 1,309 | +0.11(+3.27%) |
Nov 25, 2019 | 3.300 | 3.589 | 3.300 | 3.340 | 15,774 | +0.04(+1.21%) |
Nov 22, 2019 | 3.280 | 3.430 | 3.280 | 3.300 | 9,100 | +0.02(+0.61%) |
Nov 21, 2019 | 3.340 | 3.460 | 3.170 | 3.280 | 23,223 | -0.19(-5.48%) |
Nov 20, 2019 | 3.520 | 3.690 | 3.460 | 3.470 | 23,763 | -0.22(-5.96%) |
Nov 19, 2019 | 3.850 | 3.880 | 3.570 | 3.690 | 49,523 | -0.06(-1.60%) |
Nov 18, 2019 | 3.450 | 3.850 | 3.450 | 3.750 | 117,203 | +0.21(+5.93%) |
Nov 15, 2019 | 3.371 | 3.679 | 3.190 | 3.540 | 50,200 | +0.25(+7.60%) |
Nov 14, 2019 | 3.380 | 3.630 | 3.080 | 3.290 | 18,119 | -0.31(-8.61%) |
Nov 13, 2019 | 3.660 | 3.660 | 3.300 | 3.600 | 31,632 | -0.06(-1.64%) |
Nov 12, 2019 | 2.880 | 3.660 | 2.880 | 3.660 | 106,301 | +0.65(+21.59%) |
Nov 11, 2019 | 2.767 | 3.010 | 2.755 | 3.010 | 16,274 | +0.00(+0.00%) |
Nov 08, 2019 | 2.630 | 3.010 | 2.630 | 3.010 | 18,500 | +0.38(+14.45%) |
Nov 07, 2019 | 2.850 | 2.850 | 2.600 | 2.630 | 6,401 | -0.12(-4.37%) |
Nov 06, 2019 | 3.010 | 3.010 | 2.600 | 2.750 | 6,336 | +0.01(+0.37%) |
Nov 05, 2019 | 2.850 | 2.920 | 2.720 | 2.740 | 15,055 | -0.11(-3.86%) |
Nov 04, 2019 | 2.850 | 2.876 | 2.795 | 2.850 | 20,836 | -0.03(-1.04%) |
Nov 01, 2019 | 2.860 | 2.900 | 2.830 | 2.880 | 6,500 | +0.01(+0.35%) |
Oct 31, 2019 | 2.860 | 2.950 | 2.802 | 2.870 | 6,483 | -0.03(-1.03%) |
Oct 30, 2019 | 2.910 | 2.990 | 2.835 | 2.900 | 29,656 | -0.05(-1.69%) |
Oct 29, 2019 | 3.040 | 3.040 | 2.850 | 2.950 | 47,312 | -0.12(-3.91%) |
Oct 28, 2019 | 3.090 | 3.090 | 3.055 | 3.070 | 3,769 | +0.07(+2.33%) |
Oct 25, 2019 | 2.900 | 3.150 | 2.900 | 3.000 | 47,800 | +0.08(+2.76%) |
Oct 24, 2019 | 2.980 | 2.980 | 2.900 | 2.920 | 33,774 | -0.10(-3.33%) |
Oct 23, 2019 | 2.970 | 3.020 | 2.910 | 3.020 | 17,914 | +0.12(+4.14%) |
Oct 22, 2019 | 2.880 | 3.140 | 2.850 | 2.900 | 41,755 | +0.01(+0.35%) |
Oct 21, 2019 | 2.600 | 3.070 | 2.600 | 2.890 | 124,890 | +0.27(+10.31%) |
Oct 18, 2019 | 2.590 | 2.630 | 2.580 | 2.620 | 13,200 | +0.02(+0.77%) |
Oct 17, 2019 | 2.410 | 2.650 | 2.340 | 2.600 | 81,914 | +0.20(+8.21%) |
Oct 16, 2019 | 2.139 | 2.500 | 2.016 | 2.403 | 43,072 | +0.28(+13.33%) |
Oct 15, 2019 | 2.200 | 2.200 | 2.050 | 2.120 | 55,702 | -0.05(-2.30%) |
Oct 14, 2019 | 1.840 | 2.450 | 1.840 | 2.170 | 84,980 | +0.33(+17.93%) |
Oct 11, 2019 | 1.820 | 1.919 | 1.820 | 1.840 | 23,100 | +0.04(+2.22%) |
Oct 10, 2019 | 1.880 | 1.890 | 1.720 | 1.800 | 64,604 | -0.05(-2.70%) |
Oct 09, 2019 | 1.880 | 1.880 | 1.770 | 1.850 | 16,430 | -0.06(-3.14%) |
Oct 08, 2019 | 2.060 | 2.076 | 1.700 | 1.910 | 68,789 | -0.14(-6.83%) |
Oct 07, 2019 | 2.650 | 2.680 | 2.050 | 2.050 | 85,230 | -0.26(-11.26%) |
Oct 04, 2019 | 2.460 | 2.640 | 2.080 | 2.310 | 73,800 | -0.04(-1.70%) |
Oct 03, 2019 | 2.220 | 2.400 | 2.100 | 2.350 | 74,880 | +0.15(+6.82%) |
Oct 02, 2019 | 2.090 | 2.495 | 2.060 | 2.200 | 37,440 | +0.05(+2.33%) |
Oct 01, 2019 | 2.150 | 2.170 | 2.150 | 2.150 | 4,033 | +0.08(+3.86%) |
Sep 30, 2019 | 2.120 | 2.170 | 2.020 | 2.070 | 12,823 | -0.08(-3.72%) |
Sep 27, 2019 | 2.130 | 2.190 | 2.124 | 2.150 | 6,900 | -0.01(-0.46%) |
Sep 26, 2019 | 2.310 | 2.330 | 2.000 | 2.160 | 128,482 | -0.15(-6.49%) |
Sep 25, 2019 | 2.410 | 2.487 | 2.310 | 2.310 | 49,639 | -0.09(-3.75%) |
Sep 24, 2019 | 2.660 | 2.710 | 2.400 | 2.400 | 78,832 | -0.11(-4.38%) |
Sep 23, 2019 | 2.730 | 2.730 | 2.510 | 2.510 | 38,678 | -0.24(-8.73%) |
Sep 20, 2019 | 2.670 | 2.759 | 2.610 | 2.750 | 13,200 | -0.08(-2.83%) |
Sep 19, 2019 | 2.810 | 2.880 | 2.700 | 2.830 | 48,902 | +0.08(+2.91%) |
Sep 18, 2019 | 2.790 | 2.860 | 2.750 | 2.750 | 20,727 | -0.03(-1.08%) |
Sep 17, 2019 | 2.880 | 2.880 | 2.780 | 2.780 | 23,991 | -0.06(-2.11%) |
Sep 16, 2019 | 2.930 | 2.940 | 2.840 | 2.840 | 8,292 | -0.05(-1.73%) |
Sep 13, 2019 | 2.830 | 2.978 | 2.830 | 2.890 | 21,900 | -0.06(-2.03%) |
Sep 12, 2019 | 2.780 | 3.020 | 2.690 | 2.950 | 41,651 | +0.25(+9.26%) |
Sep 11, 2019 | 2.770 | 2.792 | 2.700 | 2.700 | 11,601 | -0.08(-2.88%) |
Sep 10, 2019 | 2.780 | 2.800 | 2.740 | 2.780 | 8,379 | -0.01(-0.36%) |
Sep 09, 2019 | 2.680 | 2.812 | 2.662 | 2.790 | 7,135 | -0.06(-2.11%) |
Sep 06, 2019 | 2.900 | 2.930 | 2.698 | 2.850 | 53,600 | -0.09(-3.06%) |
Sep 05, 2019 | 2.880 | 3.015 | 2.880 | 2.940 | 23,397 | +0.07(+2.44%) |
Sep 04, 2019 | 2.850 | 3.100 | 2.850 | 2.870 | 32,523 | -0.15(-4.97%) |
Sep 03, 2019 | 3.000 | 3.100 | 2.920 | 3.020 | 25,069 | +0.04(+1.34%) |
Aug 30, 2019 | 2.970 | 3.110 | 2.800 | 2.980 | 89,700 | +0.10(+3.47%) |
Aug 29, 2019 | 2.520 | 2.950 | 2.450 | 2.880 | 87,874 | +0.40(+16.13%) |
Aug 28, 2019 | 2.500 | 2.526 | 2.452 | 2.480 | 7,706 | -0.03(-1.20%) |
Aug 27, 2019 | 2.500 | 2.600 | 2.386 | 2.510 | 14,314 | +0.01(+0.40%) |
Aug 26, 2019 | 2.392 | 2.600 | 2.380 | 2.500 | 32,010 | +0.19(+8.23%) |
Aug 23, 2019 | 2.600 | 2.610 | 2.150 | 2.310 | 46,500 | -0.22(-8.70%) |
Aug 22, 2019 | 2.483 | 2.560 | 2.483 | 2.530 | 20,219 | -0.07(-2.69%) |
Aug 21, 2019 | 2.560 | 2.600 | 2.460 | 2.600 | 28,011 | -0.04(-1.52%) |
Aug 20, 2019 | 2.500 | 2.640 | 2.480 | 2.640 | 42,726 | +0.21(+8.64%) |
Aug 19, 2019 | 2.590 | 2.700 | 2.400 | 2.430 | 69,766 | -0.13(-5.08%) |
Aug 16, 2019 | 2.610 | 2.700 | 2.400 | 2.560 | 63,000 | +0.01(+0.39%) |
Aug 15, 2019 | 2.400 | 2.750 | 2.400 | 2.550 | 208,416 | +0.29(+12.83%) |
Aug 14, 2019 | 3.100 | 3.100 | 2.210 | 2.260 | 347,087 | -1.20(-34.68%) |
Aug 13, 2019 | 3.230 | 3.460 | 3.230 | 3.460 | 24,979 | +0.30(+9.49%) |
Aug 12, 2019 | 3.200 | 3.374 | 3.160 | 3.160 | 13,567 | -0.04(-1.25%) |
Aug 09, 2019 | 3.180 | 3.420 | 3.100 | 3.200 | 8,900 | -0.09(-2.74%) |
Aug 08, 2019 | 3.470 | 3.670 | 3.250 | 3.290 | 11,881 | -0.07(-2.08%) |
Aug 07, 2019 | 3.050 | 3.520 | 3.050 | 3.360 | 6,463 | +0.28(+9.09%) |
Aug 06, 2019 | 3.400 | 3.400 | 3.060 | 3.080 | 34,151 | -0.42(-12.00%) |
Aug 05, 2019 | 3.440 | 3.679 | 3.286 | 3.500 | 16,768 | -0.01(-0.28%) |
Aug 02, 2019 | 3.400 | 3.590 | 3.400 | 3.510 | 31,700 | +0.13(+3.85%) |
Aug 01, 2019 | 3.600 | 3.720 | 3.270 | 3.380 | 37,034 | -0.35(-9.38%) |
Jul 31, 2019 | 3.850 | 3.850 | 3.600 | 3.730 | 25,176 | -0.03(-0.80%) |
Jul 30, 2019 | 3.840 | 3.850 | 3.620 | 3.760 | 40,074 | -0.04(-1.05%) |
Jul 29, 2019 | 3.752 | 3.940 | 3.667 | 3.800 | 33,034 | +0.20(+5.56%) |
Jul 26, 2019 | 3.502 | 3.750 | 3.502 | 3.600 | 24,800 | +0.11(+3.15%) |
Jul 25, 2019 | 3.570 | 3.720 | 3.490 | 3.490 | 9,967 | -0.26(-6.93%) |
Jul 24, 2019 | 3.550 | 3.750 | 3.490 | 3.750 | 29,155 | +0.19(+5.34%) |
Jul 23, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 17,571 | +0.00(+0.00%) |
Jul 22, 2019 | 3.770 | 3.770 | 3.510 | 3.560 | 46,238 | -0.09(-2.47%) |
Jul 19, 2019 | 3.890 | 3.890 | 3.600 | 3.650 | 66,500 | -0.26(-6.65%) |
Jul 18, 2019 | 3.750 | 4.030 | 3.750 | 3.910 | 46,332 | +0.07(+1.82%) |
Jul 17, 2019 | 4.030 | 4.260 | 3.630 | 3.840 | 107,458 | -0.29(-7.02%) |
Jul 16, 2019 | 4.300 | 4.440 | 4.010 | 4.130 | 107,630 | -0.15(-3.50%) |
Jul 15, 2019 | 4.580 | 4.657 | 4.210 | 4.280 | 53,174 | -0.28(-6.14%) |
Jul 12, 2019 | 4.470 | 4.620 | 4.240 | 4.560 | 113,200 | +0.12(+2.70%) |
Jul 11, 2019 | 4.050 | 4.470 | 4.050 | 4.440 | 74,833 | +0.43(+10.72%) |
Jul 10, 2019 | 4.700 | 4.700 | 3.860 | 4.010 | 219,799 | -0.48(-10.69%) |
Jul 09, 2019 | 4.860 | 4.860 | 4.490 | 4.490 | 27,900 | -0.35(-7.23%) |
Jul 08, 2019 | 4.650 | 4.880 | 4.610 | 4.840 | 29,744 | +0.17(+3.64%) |
Jul 05, 2019 | 4.610 | 4.720 | 4.610 | 4.670 | 15,700 | +0.02(+0.43%) |
Jul 03, 2019 | 4.920 | 4.920 | 4.550 | 4.650 | 64,800 | -0.23(-4.71%) |
Jul 02, 2019 | 4.900 | 4.920 | 4.725 | 4.880 | 22,600 | +0.02(+0.41%) |
Jul 01, 2019 | 4.920 | 4.990 | 4.680 | 4.860 | 34,773 | -0.10(-2.02%) |
Jun 28, 2019 | 4.620 | 5.005 | 4.500 | 4.960 | 120,600 | +0.30(+6.44%) |
Jun 27, 2019 | 4.670 | 4.830 | 4.550 | 4.660 | 85,592 | -0.05(-1.06%) |
Jun 26, 2019 | 4.910 | 4.969 | 4.550 | 4.710 | 55,301 | -0.15(-3.09%) |
Jun 25, 2019 | 4.560 | 5.150 | 4.550 | 4.860 | 136,402 | +0.26(+5.65%) |
Jun 24, 2019 | 4.680 | 5.070 | 4.410 | 4.600 | 114,056 | -0.04(-0.86%) |
Jun 21, 2019 | 4.520 | 5.250 | 4.510 | 4.640 | 342,700 | -0.30(-6.07%) |
Jun 20, 2019 | 5.100 | 5.930 | 4.330 | 4.940 | 3,714,675 | +1.12(+29.32%) |
Jun 19, 2019 | 3.720 | 3.820 | 3.710 | 3.820 | 62,208 | +0.00(+0.00%) |
Jun 18, 2019 | 3.680 | 3.850 | 2.890 | 3.820 | 101,740 | +0.14(+3.80%) |
Jun 17, 2019 | 3.150 | 3.680 | 3.080 | 3.680 | 131,191 | +0.60(+19.48%) |
Jun 14, 2019 | 3.050 | 3.200 | 2.829 | 3.080 | 102,800 | +0.13(+4.41%) |
Jun 13, 2019 | 2.810 | 2.950 | 2.693 | 2.950 | 52,047 | +0.13(+4.50%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.823 | 2.823 | 1,508 | -0.05(-1.64%) |
Jun 11, 2019 | 2.900 | 3.120 | 2.764 | 2.870 | 42,330 | +0.01(+0.35%) |
Jun 10, 2019 | 2.920 | 3.095 | 2.753 | 2.860 | 70,032 | -0.09(-3.05%) |
Jun 07, 2019 | 3.055 | 3.085 | 2.950 | 2.950 | 9,000 | -0.15(-4.84%) |
Jun 06, 2019 | 2.960 | 3.150 | 2.770 | 3.100 | 74,031 | +0.19(+6.53%) |
Jun 05, 2019 | 2.870 | 2.910 | 2.660 | 2.910 | 13,748 | +0.05(+1.75%) |
Jun 04, 2019 | 2.610 | 3.090 | 2.600 | 2.860 | 39,510 | +0.09(+3.25%) |
Jun 03, 2019 | 2.660 | 2.770 | 2.590 | 2.770 | 28,109 | +0.00(+0.00%) |
May 31, 2019 | 2.880 | 2.880 | 2.640 | 2.770 | 47,500 | -0.12(-4.15%) |
May 30, 2019 | 2.810 | 2.900 | 2.630 | 2.890 | 64,545 | +0.08(+2.85%) |
May 29, 2019 | 2.900 | 2.932 | 2.801 | 2.810 | 4,318 | +0.01(+0.36%) |
May 28, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 3,833 | -0.08(-2.78%) |
May 24, 2019 | 2.950 | 2.950 | 2.754 | 2.880 | 37,300 | -0.04(-1.37%) |
May 23, 2019 | 2.930 | 2.930 | 2.800 | 2.920 | 13,179 | -0.08(-2.67%) |
May 22, 2019 | 2.830 | 3.000 | 2.701 | 3.000 | 28,466 | +0.15(+5.26%) |
May 21, 2019 | 2.820 | 2.950 | 2.705 | 2.850 | 22,487 | -0.03(-1.04%) |
May 20, 2019 | 2.713 | 2.888 | 2.700 | 2.880 | 5,915 | +0.18(+6.67%) |
May 17, 2019 | 2.880 | 2.940 | 2.690 | 2.700 | 20,800 | -0.29(-9.70%) |
May 16, 2019 | 2.950 | 3.021 | 2.870 | 2.990 | 38,145 | -0.07(-2.29%) |
May 15, 2019 | 3.120 | 3.170 | 2.990 | 3.060 | 24,155 | -0.05(-1.61%) |
May 14, 2019 | 2.940 | 3.301 | 2.915 | 3.110 | 80,146 | +0.11(+3.67%) |
May 13, 2019 | 3.170 | 3.192 | 2.865 | 3.000 | 24,942 | -0.17(-5.36%) |
May 10, 2019 | 3.200 | 3.250 | 3.170 | 3.170 | 22,000 | -0.08(-2.46%) |
May 09, 2019 | 3.250 | 3.280 | 3.200 | 3.250 | 34,703 | -0.02(-0.61%) |
May 08, 2019 | 3.320 | 3.320 | 3.250 | 3.270 | 19,460 | -0.08(-2.39%) |
May 07, 2019 | 3.410 | 3.410 | 3.300 | 3.350 | 28,605 | -0.04(-1.18%) |
May 06, 2019 | 3.360 | 3.590 | 3.360 | 3.390 | 25,824 | -0.01(-0.29%) |
May 03, 2019 | 3.370 | 3.500 | 3.350 | 3.400 | 25,200 | +0.05(+1.49%) |
May 02, 2019 | 3.320 | 3.350 | 3.300 | 3.350 | 12,229 | +0.02(+0.53%) |