Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.800 | 2.845 | 2.630 | 2.700 | 1,171,144 | -0.14(-4.93%) |
Apr 29, 2020 | 2.930 | 2.980 | 2.800 | 2.840 | 1,282,883 | -0.06(-2.07%) |
Apr 28, 2020 | 2.890 | 2.930 | 2.770 | 2.900 | 714,924 | +0.05(+1.75%) |
Apr 27, 2020 | 2.700 | 2.920 | 2.650 | 2.850 | 1,473,340 | +0.17(+6.34%) |
Apr 24, 2020 | 2.490 | 2.720 | 2.490 | 2.680 | 1,078,000 | +0.21(+8.50%) |
Apr 23, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 1,481,183 | -0.20(-7.49%) |
Apr 22, 2020 | 2.380 | 2.690 | 2.360 | 2.670 | 1,199,180 | +0.29(+12.18%) |
Apr 21, 2020 | 2.290 | 2.390 | 2.230 | 2.380 | 781,028 | +0.03(+1.28%) |
Apr 20, 2020 | 2.270 | 2.390 | 2.210 | 2.350 | 720,111 | +0.08(+3.52%) |
Apr 17, 2020 | 2.350 | 2.370 | 2.200 | 2.270 | 988,100 | +0.02(+0.89%) |
Apr 16, 2020 | 2.400 | 2.430 | 2.180 | 2.250 | 1,099,347 | -0.15(-6.25%) |
Apr 15, 2020 | 2.330 | 2.400 | 2.220 | 2.400 | 1,003,377 | +0.02(+0.63%) |
Apr 14, 2020 | 2.410 | 2.520 | 2.280 | 2.385 | 1,203,675 | +0.05(+2.36%) |
Apr 13, 2020 | 2.470 | 2.540 | 2.290 | 2.330 | 1,203,950 | -0.14(-5.67%) |
Apr 09, 2020 | 2.510 | 2.645 | 2.370 | 2.470 | 1,125,200 | +0.01(+0.41%) |
Apr 08, 2020 | 2.510 | 2.610 | 2.430 | 2.460 | 985,598 | -0.05(-1.99%) |
Apr 07, 2020 | 2.640 | 2.750 | 2.330 | 2.510 | 2,812,119 | -0.05(-1.76%) |
Apr 06, 2020 | 2.300 | 2.620 | 2.260 | 2.555 | 1,492,403 | +0.33(+14.57%) |
Apr 03, 2020 | 2.310 | 2.400 | 2.150 | 2.230 | 1,866,300 | -0.07(-3.04%) |
Apr 02, 2020 | 2.190 | 2.320 | 2.140 | 2.300 | 1,370,194 | +0.13(+5.99%) |
Apr 01, 2020 | 2.390 | 2.500 | 2.150 | 2.170 | 1,502,113 | -0.39(-15.23%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.380 | 2.560 | 1,305,761 | +0.10(+4.07%) |
Mar 30, 2020 | 2.340 | 2.500 | 2.170 | 2.460 | 1,366,446 | +0.18(+7.89%) |
Mar 27, 2020 | 2.110 | 2.430 | 2.030 | 2.280 | 2,070,000 | +0.09(+4.11%) |
Mar 26, 2020 | 2.070 | 2.640 | 1.930 | 2.190 | 5,945,720 | +0.18(+8.96%) |
Mar 25, 2020 | 2.080 | 2.230 | 1.970 | 2.010 | 2,012,282 | -0.14(-6.51%) |
Mar 24, 2020 | 2.000 | 2.230 | 1.990 | 2.150 | 1,955,847 | +0.21(+10.82%) |
Mar 23, 2020 | 2.240 | 2.250 | 1.880 | 1.940 | 1,811,247 | -0.29(-13.00%) |
Mar 20, 2020 | 2.410 | 2.440 | 2.070 | 2.230 | 1,747,100 | -0.16(-6.69%) |
Mar 19, 2020 | 2.000 | 2.400 | 2.000 | 2.390 | 1,752,484 | +0.38(+18.91%) |
Mar 18, 2020 | 2.000 | 2.120 | 1.710 | 2.010 | 2,483,520 | -0.14(-6.51%) |
Mar 17, 2020 | 1.660 | 2.150 | 1.540 | 2.150 | 3,075,747 | +0.58(+36.94%) |
Mar 16, 2020 | 1.700 | 1.720 | 1.400 | 1.570 | 3,532,002 | -0.27(-14.67%) |
Mar 13, 2020 | 2.330 | 2.438 | 1.750 | 1.840 | 6,214,200 | -0.82(-30.83%) |
Mar 12, 2020 | 2.680 | 2.720 | 2.500 | 2.660 | 2,712,317 | -0.30(-10.14%) |
Mar 11, 2020 | 3.110 | 3.140 | 2.750 | 2.960 | 2,711,525 | -0.12(-3.90%) |
Mar 10, 2020 | 3.170 | 3.280 | 2.980 | 3.080 | 2,197,148 | +0.02(+0.65%) |
Mar 09, 2020 | 3.360 | 3.360 | 3.050 | 3.060 | 2,511,979 | -0.54(-15.00%) |
Mar 06, 2020 | 3.710 | 3.830 | 3.390 | 3.600 | 3,618,800 | +0.04(+1.12%) |
Mar 05, 2020 | 3.580 | 3.690 | 3.460 | 3.560 | 2,374,848 | -0.11(-3.00%) |
Mar 04, 2020 | 3.380 | 3.680 | 3.250 | 3.670 | 3,644,892 | +0.38(+11.55%) |
Mar 03, 2020 | 3.500 | 3.550 | 3.175 | 3.290 | 2,548,656 | -0.18(-5.19%) |
Mar 02, 2020 | 3.170 | 3.500 | 2.890 | 3.470 | 3,288,069 | +0.29(+8.95%) |
Feb 28, 2020 | 2.900 | 3.200 | 2.740 | 3.185 | 4,822,900 | +0.25(+8.33%) |
Feb 27, 2020 | 3.050 | 3.150 | 2.860 | 2.940 | 2,140,552 | -0.19(-6.07%) |
Feb 26, 2020 | 3.180 | 3.190 | 3.050 | 3.130 | 1,325,040 | -0.05(-1.57%) |
Feb 25, 2020 | 3.340 | 3.378 | 3.100 | 3.180 | 2,167,886 | -0.11(-3.34%) |
Feb 24, 2020 | 3.190 | 3.600 | 3.080 | 3.290 | 3,406,074 | -0.01(-0.30%) |
Feb 21, 2020 | 3.150 | 3.300 | 3.030 | 3.300 | 2,313,900 | +0.19(+6.11%) |
Feb 20, 2020 | 3.310 | 3.350 | 3.050 | 3.110 | 2,832,871 | -0.22(-6.61%) |
Feb 19, 2020 | 3.420 | 3.530 | 3.200 | 3.330 | 3,237,928 | -0.08(-2.35%) |
Feb 18, 2020 | 3.860 | 3.930 | 3.390 | 3.410 | 1,976,938 | -0.34(-9.07%) |
Feb 14, 2020 | 3.810 | 4.080 | 3.730 | 3.750 | 2,276,500 | -0.06(-1.57%) |
Feb 13, 2020 | 3.830 | 3.890 | 3.630 | 3.810 | 1,770,951 | -0.04(-1.04%) |
Feb 12, 2020 | 3.670 | 3.860 | 3.510 | 3.850 | 2,668,485 | +0.25(+6.94%) |
Feb 11, 2020 | 3.400 | 3.610 | 3.275 | 3.600 | 2,503,649 | +0.24(+7.14%) |
Feb 10, 2020 | 3.300 | 3.470 | 3.200 | 3.360 | 2,177,515 | +0.04(+1.20%) |
Feb 07, 2020 | 3.120 | 3.365 | 3.090 | 3.320 | 1,933,800 | +0.17(+5.40%) |
Feb 06, 2020 | 3.380 | 3.380 | 3.070 | 3.150 | 2,432,738 | -0.17(-5.12%) |
Feb 05, 2020 | 2.990 | 3.490 | 2.950 | 3.320 | 4,577,634 | +0.40(+13.70%) |
Feb 04, 2020 | 2.910 | 2.980 | 2.735 | 2.920 | 2,452,296 | +0.06(+2.10%) |
Feb 03, 2020 | 2.590 | 3.055 | 2.590 | 2.860 | 3,471,233 | +0.30(+11.72%) |
Jan 31, 2020 | 2.600 | 2.670 | 2.450 | 2.560 | 1,468,000 | -0.09(-3.40%) |
Jan 30, 2020 | 2.570 | 2.660 | 2.420 | 2.650 | 1,775,935 | +0.05(+1.92%) |
Jan 29, 2020 | 2.690 | 2.760 | 2.580 | 2.600 | 1,172,937 | -0.09(-3.35%) |
Jan 28, 2020 | 2.640 | 2.800 | 2.635 | 2.690 | 1,138,130 | +0.07(+2.67%) |
Jan 27, 2020 | 2.800 | 2.825 | 2.610 | 2.620 | 1,293,302 | -0.22(-7.75%) |
Jan 24, 2020 | 2.910 | 2.980 | 2.830 | 2.840 | 1,130,600 | -0.07(-2.41%) |
Jan 23, 2020 | 2.870 | 2.970 | 2.800 | 2.910 | 1,055,931 | +0.06(+2.11%) |
Jan 22, 2020 | 3.020 | 3.100 | 2.830 | 2.850 | 1,338,939 | -0.18(-5.94%) |
Jan 21, 2020 | 3.020 | 3.060 | 2.900 | 3.030 | 1,452,597 | +0.06(+2.02%) |
Jan 17, 2020 | 3.130 | 3.130 | 2.910 | 2.970 | 2,523,800 | -0.12(-3.88%) |
Jan 16, 2020 | 3.030 | 3.100 | 2.955 | 3.090 | 1,651,457 | +0.12(+4.04%) |
Jan 15, 2020 | 2.900 | 2.990 | 2.800 | 2.970 | 2,054,704 | +0.07(+2.41%) |
Jan 14, 2020 | 2.900 | 2.940 | 2.760 | 2.900 | 2,165,777 | +0.05(+1.75%) |
Jan 13, 2020 | 3.090 | 3.090 | 2.810 | 2.850 | 3,044,341 | -0.10(-3.39%) |
Jan 10, 2020 | 2.990 | 2.990 | 2.780 | 2.950 | 2,660,300 | +0.01(+0.34%) |
Jan 09, 2020 | 3.080 | 3.109 | 2.940 | 2.940 | 1,676,352 | -0.11(-3.61%) |
Jan 08, 2020 | 3.120 | 3.160 | 3.020 | 3.050 | 1,233,475 | -0.07(-2.24%) |
Jan 07, 2020 | 3.170 | 3.210 | 3.090 | 3.120 | 1,029,514 | -0.08(-2.50%) |
Jan 06, 2020 | 3.180 | 3.220 | 3.030 | 3.200 | 1,169,510 | +0.05(+1.59%) |
Jan 03, 2020 | 3.080 | 3.175 | 3.052 | 3.150 | 892,000 | +0.08(+2.61%) |
Jan 02, 2020 | 3.160 | 3.160 | 3.020 | 3.070 | 1,424,598 | -0.02(-0.65%) |
Dec 31, 2019 | 3.160 | 3.215 | 3.020 | 3.090 | 2,638,900 | -0.08(-2.52%) |
Dec 30, 2019 | 3.250 | 3.300 | 3.140 | 3.170 | 890,209 | -0.10(-3.06%) |
Dec 27, 2019 | 3.440 | 3.500 | 3.260 | 3.270 | 1,356,000 | +0.02(+0.62%) |
Dec 26, 2019 | 3.190 | 3.270 | 3.150 | 3.250 | 590,271 | +0.06(+1.88%) |
Dec 24, 2019 | 3.280 | 3.280 | 3.170 | 3.190 | 416,300 | -0.05(-1.54%) |
Dec 23, 2019 | 3.320 | 3.380 | 3.120 | 3.240 | 1,114,651 | -0.10(-2.99%) |
Dec 20, 2019 | 3.260 | 3.400 | 3.060 | 3.340 | 4,232,700 | +0.10(+3.09%) |
Dec 19, 2019 | 3.370 | 3.400 | 3.240 | 3.240 | 887,251 | -0.13(-3.86%) |
Dec 18, 2019 | 3.420 | 3.480 | 3.300 | 3.370 | 781,520 | -0.07(-2.03%) |
Dec 17, 2019 | 3.400 | 3.600 | 3.240 | 3.440 | 1,291,056 | +0.08(+2.38%) |
Dec 16, 2019 | 3.290 | 3.400 | 3.240 | 3.360 | 920,293 | +0.10(+3.07%) |
Dec 13, 2019 | 3.520 | 3.590 | 3.212 | 3.260 | 1,415,900 | -0.24(-6.72%) |
Dec 12, 2019 | 3.610 | 3.650 | 3.270 | 3.495 | 2,743,901 | +0.25(+7.87%) |
Dec 11, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 1,067,088 | -0.10(-2.99%) |
Dec 10, 2019 | 3.100 | 3.390 | 3.090 | 3.340 | 1,172,132 | +0.19(+6.03%) |
Dec 09, 2019 | 3.210 | 3.300 | 3.010 | 3.150 | 1,246,051 | -0.09(-2.78%) |
Dec 06, 2019 | 3.480 | 3.500 | 3.210 | 3.240 | 1,617,900 | -0.16(-4.71%) |
Dec 05, 2019 | 3.710 | 3.770 | 3.340 | 3.400 | 1,864,151 | -0.25(-6.85%) |
Dec 04, 2019 | 3.960 | 4.040 | 3.630 | 3.650 | 1,365,492 | -0.29(-7.36%) |
Dec 03, 2019 | 3.810 | 3.970 | 3.700 | 3.940 | 1,060,032 | +0.04(+1.03%) |
Dec 02, 2019 | 4.000 | 4.060 | 3.865 | 3.900 | 614,061 | -0.12(-2.99%) |
Nov 29, 2019 | 4.000 | 4.065 | 3.910 | 4.020 | 487,100 | +0.02(+0.50%) |
Nov 27, 2019 | 4.000 | 4.040 | 3.840 | 4.000 | 807,200 | +0.06(+1.52%) |
Nov 26, 2019 | 3.940 | 4.040 | 3.780 | 3.940 | 1,371,130 | +0.04(+1.03%) |
Nov 25, 2019 | 3.750 | 3.990 | 3.700 | 3.900 | 1,156,677 | +0.15(+4.00%) |
Nov 22, 2019 | 3.740 | 3.870 | 3.660 | 3.750 | 1,028,400 | +0.03(+0.81%) |
Nov 21, 2019 | 3.790 | 3.790 | 3.620 | 3.720 | 717,353 | -0.05(-1.33%) |
Nov 20, 2019 | 3.680 | 3.850 | 3.680 | 3.770 | 723,062 | +0.06(+1.62%) |
Nov 19, 2019 | 3.720 | 3.910 | 3.675 | 3.710 | 586,998 | -0.05(-1.33%) |
Nov 18, 2019 | 3.900 | 3.950 | 3.740 | 3.760 | 419,855 | -0.10(-2.59%) |
Nov 15, 2019 | 3.890 | 3.920 | 3.500 | 3.860 | 787,600 | -0.03(-0.77%) |
Nov 14, 2019 | 3.670 | 3.930 | 3.620 | 3.890 | 1,013,429 | +0.18(+4.85%) |
Nov 13, 2019 | 4.020 | 4.030 | 3.660 | 3.710 | 1,211,116 | -0.47(-11.24%) |
Nov 12, 2019 | 4.420 | 4.430 | 4.180 | 4.180 | 763,399 | -0.26(-5.86%) |
Nov 11, 2019 | 4.520 | 4.520 | 4.310 | 4.440 | 783,091 | -0.08(-1.77%) |
Nov 08, 2019 | 4.500 | 4.520 | 4.060 | 4.520 | 2,224,500 | +0.54(+13.57%) |
Nov 07, 2019 | 3.990 | 4.160 | 3.850 | 3.980 | 575,492 | +0.02(+0.51%) |
Nov 06, 2019 | 4.120 | 4.180 | 3.930 | 3.960 | 394,882 | -0.22(-5.26%) |
Nov 05, 2019 | 4.050 | 4.340 | 4.050 | 4.180 | 546,879 | +0.16(+3.98%) |
Nov 04, 2019 | 3.660 | 4.030 | 3.633 | 4.020 | 534,766 | +0.39(+10.74%) |
Nov 01, 2019 | 3.330 | 3.640 | 3.292 | 3.630 | 403,800 | +0.31(+9.50%) |
Oct 31, 2019 | 3.430 | 3.450 | 3.280 | 3.315 | 483,568 | -0.10(-3.07%) |
Oct 30, 2019 | 3.700 | 3.730 | 3.410 | 3.420 | 692,569 | -0.28(-7.57%) |
Oct 29, 2019 | 3.690 | 3.780 | 3.610 | 3.700 | 275,993 | +0.01(+0.27%) |
Oct 28, 2019 | 3.680 | 3.770 | 3.670 | 3.690 | 386,109 | +0.00(+0.00%) |
Oct 25, 2019 | 3.700 | 3.805 | 3.652 | 3.690 | 451,400 | -0.02(-0.54%) |
Oct 24, 2019 | 3.660 | 3.770 | 3.540 | 3.710 | 542,023 | -0.02(-0.54%) |
Oct 23, 2019 | 3.660 | 3.780 | 3.660 | 3.730 | 331,992 | +0.02(+0.54%) |
Oct 22, 2019 | 3.790 | 3.835 | 3.660 | 3.710 | 753,745 | -0.09(-2.37%) |
Oct 21, 2019 | 3.580 | 3.860 | 3.580 | 3.800 | 696,620 | +0.19(+5.26%) |
Oct 18, 2019 | 3.770 | 3.836 | 3.580 | 3.610 | 549,500 | -0.15(-3.99%) |
Oct 17, 2019 | 3.480 | 3.790 | 3.420 | 3.760 | 655,495 | +0.30(+8.67%) |
Oct 16, 2019 | 3.440 | 3.550 | 3.350 | 3.460 | 404,594 | +0.00(+0.00%) |
Oct 15, 2019 | 3.510 | 3.630 | 3.450 | 3.460 | 533,445 | -0.07(-1.98%) |
Oct 14, 2019 | 3.580 | 3.640 | 3.430 | 3.530 | 554,599 | -0.12(-3.29%) |
Oct 11, 2019 | 3.440 | 3.670 | 3.250 | 3.650 | 1,482,900 | +0.19(+5.49%) |
Oct 10, 2019 | 3.770 | 3.820 | 3.386 | 3.460 | 884,475 | -0.14(-3.89%) |
Oct 09, 2019 | 3.990 | 4.010 | 3.580 | 3.600 | 1,599,298 | -0.40(-10.00%) |
Oct 08, 2019 | 4.280 | 4.280 | 3.990 | 4.000 | 775,158 | -0.31(-7.19%) |
Oct 07, 2019 | 4.350 | 4.450 | 4.240 | 4.310 | 792,788 | -0.09(-2.05%) |
Oct 04, 2019 | 4.280 | 4.455 | 4.210 | 4.400 | 618,800 | +0.05(+1.15%) |
Oct 03, 2019 | 4.390 | 4.390 | 3.790 | 4.350 | 2,055,330 | -0.22(-4.81%) |
Oct 02, 2019 | 4.680 | 4.690 | 4.440 | 4.570 | 783,177 | -0.12(-2.56%) |
Oct 01, 2019 | 4.690 | 5.260 | 4.590 | 4.690 | 1,982,080 | -0.07(-1.47%) |
Sep 30, 2019 | 4.710 | 4.780 | 4.470 | 4.760 | 730,587 | +0.00(+0.00%) |
Sep 27, 2019 | 4.740 | 4.990 | 4.620 | 4.760 | 854,600 | +0.02(+0.42%) |
Sep 26, 2019 | 4.770 | 4.860 | 4.650 | 4.740 | 441,687 | -0.05(-1.04%) |
Sep 25, 2019 | 4.490 | 4.860 | 4.470 | 4.790 | 670,771 | +0.24(+5.27%) |
Sep 24, 2019 | 4.510 | 4.570 | 4.360 | 4.550 | 1,122,989 | +0.00(+0.00%) |
Sep 23, 2019 | 4.400 | 4.570 | 4.300 | 4.550 | 1,302,439 | +0.16(+3.64%) |
Sep 20, 2019 | 4.360 | 4.420 | 4.180 | 4.390 | 1,154,500 | +0.01(+0.23%) |
Sep 19, 2019 | 4.500 | 4.500 | 4.320 | 4.380 | 1,031,187 | -0.03(-0.68%) |
Sep 18, 2019 | 4.510 | 4.520 | 4.250 | 4.410 | 764,315 | -0.15(-3.29%) |
Sep 17, 2019 | 4.790 | 4.790 | 4.280 | 4.560 | 685,166 | -0.23(-4.80%) |
Sep 16, 2019 | 4.850 | 4.860 | 4.560 | 4.790 | 473,302 | -0.01(-0.21%) |
Sep 13, 2019 | 4.730 | 4.860 | 4.630 | 4.800 | 588,000 | +0.08(+1.69%) |
Sep 12, 2019 | 4.820 | 4.960 | 4.600 | 4.720 | 690,342 | -0.09(-1.87%) |
Sep 11, 2019 | 4.590 | 4.970 | 4.500 | 4.810 | 1,469,961 | +0.25(+5.48%) |
Sep 10, 2019 | 4.260 | 4.600 | 4.120 | 4.560 | 1,515,052 | +0.28(+6.54%) |
Sep 09, 2019 | 4.150 | 4.310 | 4.010 | 4.280 | 834,114 | +0.13(+3.13%) |
Sep 06, 2019 | 4.150 | 4.200 | 4.000 | 4.150 | 631,700 | +0.05(+1.22%) |
Sep 05, 2019 | 4.000 | 4.200 | 3.950 | 4.100 | 1,154,900 | +0.13(+3.27%) |
Sep 04, 2019 | 3.820 | 4.000 | 3.550 | 3.970 | 953,447 | +0.17(+4.47%) |
Sep 03, 2019 | 3.850 | 3.870 | 3.660 | 3.800 | 409,046 | +0.02(+0.53%) |
Aug 30, 2019 | 3.780 | 3.950 | 3.650 | 3.780 | 650,000 | +0.05(+1.34%) |
Aug 29, 2019 | 3.690 | 3.756 | 3.550 | 3.730 | 555,365 | +0.06(+1.63%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.510 | 3.670 | 636,408 | -0.04(-1.08%) |
Aug 27, 2019 | 3.910 | 3.940 | 3.650 | 3.710 | 740,901 | -0.26(-6.55%) |
Aug 26, 2019 | 4.100 | 4.109 | 3.790 | 3.970 | 627,540 | -0.08(-1.98%) |
Aug 23, 2019 | 4.010 | 4.130 | 3.960 | 4.050 | 748,800 | -0.01(-0.25%) |
Aug 22, 2019 | 4.320 | 4.390 | 3.990 | 4.060 | 885,484 | -0.26(-6.02%) |
Aug 21, 2019 | 4.250 | 4.500 | 4.250 | 4.320 | 728,108 | +0.10(+2.37%) |
Aug 20, 2019 | 4.400 | 4.400 | 4.140 | 4.220 | 914,962 | -0.19(-4.31%) |
Aug 19, 2019 | 3.850 | 4.450 | 3.760 | 4.410 | 1,533,712 | +0.74(+20.16%) |
Aug 16, 2019 | 3.470 | 3.680 | 3.459 | 3.670 | 573,900 | +0.23(+6.69%) |
Aug 15, 2019 | 3.590 | 3.615 | 3.370 | 3.440 | 688,721 | -0.15(-4.18%) |
Aug 14, 2019 | 3.790 | 3.840 | 3.540 | 3.590 | 887,238 | -0.28(-7.24%) |
Aug 13, 2019 | 3.940 | 4.060 | 3.800 | 3.870 | 842,739 | -0.03(-0.77%) |
Aug 12, 2019 | 3.500 | 4.200 | 3.500 | 3.900 | 1,860,082 | +0.31(+8.64%) |
Aug 09, 2019 | 3.690 | 3.700 | 3.300 | 3.590 | 1,303,600 | -0.04(-1.10%) |
Aug 08, 2019 | 2.910 | 3.700 | 2.890 | 3.630 | 3,356,664 | +0.76(+26.48%) |
Aug 07, 2019 | 2.800 | 2.896 | 2.750 | 2.870 | 523,359 | +0.04(+1.41%) |
Aug 06, 2019 | 2.880 | 2.970 | 2.750 | 2.830 | 592,148 | +0.01(+0.35%) |
Aug 05, 2019 | 2.750 | 2.870 | 2.670 | 2.820 | 696,916 | -0.01(-0.35%) |
Aug 02, 2019 | 2.930 | 2.990 | 2.758 | 2.830 | 1,010,900 | -0.10(-3.41%) |
Aug 01, 2019 | 3.100 | 3.160 | 2.850 | 2.930 | 834,053 | -0.16(-5.18%) |
Jul 31, 2019 | 2.970 | 3.190 | 2.930 | 3.090 | 1,547,159 | +0.03(+0.98%) |
Jul 30, 2019 | 2.810 | 3.060 | 2.810 | 3.060 | 675,693 | +0.24(+8.51%) |
Jul 29, 2019 | 2.840 | 2.880 | 2.620 | 2.820 | 1,193,163 | +0.00(+0.00%) |
Jul 26, 2019 | 2.950 | 3.080 | 2.770 | 2.820 | 2,726,200 | -0.15(-5.05%) |
Jul 25, 2019 | 3.070 | 3.070 | 2.920 | 2.970 | 323,835 | -0.10(-3.26%) |
Jul 24, 2019 | 2.970 | 3.090 | 2.960 | 3.070 | 271,090 | +0.07(+2.33%) |
Jul 23, 2019 | 3.100 | 3.110 | 2.920 | 3.000 | 465,390 | -0.09(-2.91%) |
Jul 22, 2019 | 3.040 | 3.100 | 2.850 | 3.090 | 584,899 | +0.08(+2.66%) |
Jul 19, 2019 | 2.920 | 3.100 | 2.920 | 3.010 | 405,700 | +0.09(+3.08%) |
Jul 18, 2019 | 2.920 | 3.010 | 2.830 | 2.920 | 331,362 | -0.03(-1.02%) |
Jul 17, 2019 | 3.080 | 3.090 | 2.910 | 2.950 | 542,504 | -0.13(-4.22%) |
Jul 16, 2019 | 3.110 | 3.190 | 3.040 | 3.080 | 333,751 | -0.04(-1.28%) |
Jul 15, 2019 | 3.120 | 3.215 | 3.020 | 3.120 | 465,897 | -0.02(-0.64%) |
Jul 12, 2019 | 3.130 | 3.164 | 2.970 | 3.140 | 425,600 | +0.06(+1.95%) |
Jul 11, 2019 | 3.050 | 3.150 | 2.970 | 3.080 | 773,902 | -0.13(-4.05%) |
Jul 10, 2019 | 3.330 | 3.450 | 3.210 | 3.210 | 424,728 | -0.14(-4.18%) |
Jul 09, 2019 | 3.330 | 3.374 | 3.230 | 3.350 | 407,112 | +0.09(+2.76%) |
Jul 08, 2019 | 3.420 | 3.440 | 3.260 | 3.260 | 490,911 | -0.17(-4.96%) |
Jul 05, 2019 | 3.440 | 3.550 | 3.400 | 3.430 | 305,500 | -0.04(-1.15%) |
Jul 03, 2019 | 3.520 | 3.540 | 3.410 | 3.470 | 182,000 | -0.04(-1.14%) |
Jul 02, 2019 | 3.620 | 3.630 | 3.420 | 3.510 | 454,202 | -0.09(-2.50%) |
Jul 01, 2019 | 3.610 | 3.760 | 3.590 | 3.600 | 393,357 | +0.04(+1.12%) |
Jun 28, 2019 | 3.460 | 3.590 | 3.310 | 3.560 | 1,113,300 | +0.13(+3.79%) |
Jun 27, 2019 | 3.340 | 3.460 | 3.290 | 3.430 | 578,081 | +0.09(+2.69%) |
Jun 26, 2019 | 3.210 | 3.470 | 3.176 | 3.340 | 745,297 | +0.12(+3.73%) |
Jun 25, 2019 | 3.530 | 3.560 | 3.190 | 3.220 | 1,387,492 | -0.33(-9.30%) |
Jun 24, 2019 | 3.670 | 3.830 | 3.530 | 3.550 | 555,588 | -0.12(-3.27%) |
Jun 21, 2019 | 3.960 | 4.020 | 3.580 | 3.670 | 1,341,700 | -0.31(-7.79%) |
Jun 20, 2019 | 4.150 | 4.190 | 3.980 | 3.980 | 381,406 | -0.14(-3.40%) |
Jun 19, 2019 | 4.120 | 4.190 | 4.050 | 4.120 | 427,830 | -0.01(-0.24%) |
Jun 18, 2019 | 4.000 | 4.180 | 3.970 | 4.130 | 390,145 | +0.17(+4.29%) |
Jun 17, 2019 | 3.950 | 4.080 | 3.800 | 3.960 | 570,321 | +0.03(+0.76%) |
Jun 14, 2019 | 4.090 | 4.190 | 3.905 | 3.930 | 546,700 | -0.17(-4.15%) |
Jun 13, 2019 | 3.950 | 4.150 | 3.900 | 4.100 | 411,554 | +0.15(+3.80%) |
Jun 12, 2019 | 4.100 | 4.100 | 3.920 | 3.950 | 456,915 | -0.15(-3.66%) |
Jun 11, 2019 | 4.120 | 4.370 | 4.025 | 4.100 | 953,772 | +0.00(+0.00%) |
Jun 10, 2019 | 3.690 | 4.330 | 3.684 | 4.100 | 1,127,316 | +0.44(+12.02%) |
Jun 07, 2019 | 3.640 | 3.745 | 3.600 | 3.660 | 323,200 | +0.04(+1.10%) |
Jun 06, 2019 | 3.700 | 3.740 | 3.490 | 3.620 | 490,068 | -0.06(-1.63%) |
Jun 05, 2019 | 3.720 | 3.970 | 3.640 | 3.680 | 482,876 | -0.04(-1.08%) |
Jun 04, 2019 | 3.590 | 3.730 | 3.520 | 3.720 | 457,476 | +0.15(+4.20%) |
Jun 03, 2019 | 3.360 | 3.690 | 3.360 | 3.570 | 501,417 | +0.18(+5.31%) |
May 31, 2019 | 3.510 | 3.538 | 3.350 | 3.390 | 767,100 | -0.16(-4.51%) |
May 30, 2019 | 3.730 | 3.940 | 3.520 | 3.550 | 751,087 | -0.19(-5.08%) |
May 29, 2019 | 3.660 | 3.880 | 3.496 | 3.740 | 676,032 | -0.01(-0.27%) |
May 28, 2019 | 4.030 | 4.060 | 3.600 | 3.750 | 1,362,686 | -0.27(-6.72%) |
May 24, 2019 | 4.220 | 4.270 | 3.980 | 4.020 | 908,200 | -0.19(-4.51%) |
May 23, 2019 | 4.200 | 4.230 | 4.000 | 4.210 | 840,171 | -0.03(-0.71%) |
May 22, 2019 | 4.100 | 4.240 | 3.970 | 4.240 | 723,589 | +0.12(+2.91%) |
May 21, 2019 | 4.090 | 4.140 | 3.960 | 4.120 | 630,048 | +0.03(+0.73%) |
May 20, 2019 | 4.300 | 4.400 | 3.920 | 4.090 | 1,333,850 | -0.15(-3.54%) |
May 17, 2019 | 4.270 | 4.395 | 4.200 | 4.240 | 648,400 | -0.09(-2.08%) |
May 16, 2019 | 4.420 | 4.590 | 4.100 | 4.330 | 1,778,969 | -0.06(-1.37%) |
May 15, 2019 | 4.220 | 4.410 | 4.100 | 4.390 | 917,259 | +0.12(+2.81%) |
May 14, 2019 | 4.260 | 4.380 | 4.150 | 4.270 | 941,009 | +0.02(+0.47%) |
May 13, 2019 | 4.420 | 4.500 | 4.080 | 4.250 | 961,936 | -0.29(-6.39%) |
May 10, 2019 | 4.480 | 4.760 | 4.440 | 4.540 | 1,017,200 | -0.02(-0.44%) |
May 09, 2019 | 4.720 | 4.750 | 4.480 | 4.560 | 1,174,424 | -0.22(-4.60%) |
May 08, 2019 | 4.850 | 4.950 | 4.770 | 4.780 | 890,233 | -0.12(-2.45%) |
May 07, 2019 | 4.800 | 4.940 | 4.700 | 4.900 | 960,211 | +0.04(+0.82%) |
May 06, 2019 | 4.900 | 5.110 | 4.800 | 4.860 | 1,693,787 | -0.18(-3.57%) |
May 03, 2019 | 4.490 | 5.060 | 4.400 | 5.040 | 2,164,800 | +0.60(+13.51%) |
May 02, 2019 | 4.310 | 4.440 | 4.220 | 4.440 | 1,081,950 | +0.39(+9.63%) |