Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.800 | 3.835 | 3.720 | 3.740 | 5,508,300 | +0.01(+0.27%) |
May 28, 2020 | 3.770 | 3.870 | 3.690 | 3.730 | 6,790,048 | +0.02(+0.54%) |
May 27, 2020 | 3.480 | 3.710 | 3.420 | 3.710 | 7,174,198 | +0.16(+4.51%) |
May 26, 2020 | 3.720 | 3.750 | 3.550 | 3.550 | 5,123,031 | -0.21(-5.59%) |
May 22, 2020 | 3.780 | 3.860 | 3.750 | 3.760 | 3,304,800 | +0.01(+0.27%) |
May 21, 2020 | 3.850 | 3.850 | 3.680 | 3.750 | 4,563,950 | -0.14(-3.60%) |
May 20, 2020 | 3.850 | 3.950 | 3.810 | 3.890 | 6,236,976 | +0.10(+2.64%) |
May 19, 2020 | 3.830 | 3.910 | 3.760 | 3.790 | 7,492,377 | +0.03(+0.80%) |
May 18, 2020 | 3.940 | 3.950 | 3.670 | 3.760 | 4,921,840 | -0.12(-3.09%) |
May 15, 2020 | 3.870 | 3.900 | 3.790 | 3.880 | 6,149,800 | +0.08(+2.11%) |
May 14, 2020 | 3.600 | 3.810 | 3.550 | 3.800 | 10,271,684 | +0.22(+6.15%) |
May 13, 2020 | 3.640 | 3.690 | 3.470 | 3.580 | 5,637,938 | -0.04(-1.10%) |
May 12, 2020 | 3.630 | 3.740 | 3.600 | 3.620 | 6,012,308 | +0.04(+1.12%) |
May 11, 2020 | 3.740 | 3.780 | 3.560 | 3.580 | 7,384,788 | -0.14(-3.76%) |
May 08, 2020 | 3.600 | 3.740 | 3.590 | 3.720 | 6,526,200 | +0.12(+3.33%) |
May 07, 2020 | 3.640 | 3.670 | 3.522 | 3.600 | 6,494,337 | -0.01(-0.28%) |
May 06, 2020 | 3.560 | 3.680 | 3.530 | 3.610 | 4,992,883 | -0.05(-1.37%) |
May 05, 2020 | 3.450 | 3.710 | 3.380 | 3.660 | 11,098,992 | -0.03(-0.81%) |
May 04, 2020 | 3.670 | 3.770 | 3.650 | 3.690 | 5,949,954 | +0.06(+1.65%) |
May 01, 2020 | 3.400 | 3.640 | 3.400 | 3.630 | 5,389,000 | +0.12(+3.42%) |
Apr 30, 2020 | 3.580 | 3.610 | 3.490 | 3.510 | 4,646,306 | -0.10(-2.77%) |
Apr 29, 2020 | 3.560 | 3.620 | 3.450 | 3.610 | 6,874,303 | +0.04(+1.12%) |
Apr 28, 2020 | 3.560 | 3.620 | 3.470 | 3.570 | 4,122,252 | +0.00(+0.00%) |
Apr 27, 2020 | 3.560 | 3.610 | 3.440 | 3.570 | 4,177,992 | +0.01(+0.28%) |
Apr 24, 2020 | 3.580 | 3.625 | 3.430 | 3.560 | 6,005,400 | +0.03(+0.85%) |
Apr 23, 2020 | 3.500 | 3.650 | 3.430 | 3.530 | 7,437,962 | +0.15(+4.44%) |
Apr 22, 2020 | 3.240 | 3.420 | 3.210 | 3.380 | 6,777,146 | +0.25(+7.99%) |
Apr 21, 2020 | 3.100 | 3.210 | 3.050 | 3.130 | 5,042,382 | -0.03(-0.95%) |
Apr 20, 2020 | 3.080 | 3.250 | 3.070 | 3.160 | 6,224,891 | +0.06(+1.94%) |
Apr 17, 2020 | 3.040 | 3.150 | 2.900 | 3.100 | 10,462,900 | -0.01(-0.32%) |
Apr 16, 2020 | 3.130 | 3.220 | 3.030 | 3.110 | 6,217,541 | +0.02(+0.65%) |
Apr 15, 2020 | 2.960 | 3.120 | 2.900 | 3.090 | 5,892,627 | +0.03(+0.98%) |
Apr 14, 2020 | 3.150 | 3.380 | 2.980 | 3.060 | 10,589,698 | -0.05(-1.61%) |
Apr 13, 2020 | 2.810 | 3.150 | 2.670 | 3.110 | 10,928,324 | +0.31(+11.07%) |
Apr 09, 2020 | 2.650 | 2.850 | 2.630 | 2.800 | 5,314,800 | +0.24(+9.37%) |
Apr 08, 2020 | 2.570 | 2.630 | 2.500 | 2.560 | 3,025,106 | -0.02(-0.78%) |
Apr 07, 2020 | 2.640 | 2.668 | 2.510 | 2.580 | 3,914,602 | -0.03(-1.15%) |
Apr 06, 2020 | 2.550 | 2.680 | 2.500 | 2.610 | 7,038,676 | +0.12(+4.82%) |
Apr 03, 2020 | 2.570 | 2.670 | 2.460 | 2.490 | 4,259,400 | -0.03(-1.19%) |
Apr 02, 2020 | 2.510 | 2.630 | 2.500 | 2.520 | 6,230,373 | +0.05(+2.02%) |
Apr 01, 2020 | 2.280 | 2.480 | 2.250 | 2.470 | 4,755,816 | +0.19(+8.33%) |
Mar 31, 2020 | 2.210 | 2.385 | 2.150 | 2.280 | 5,576,972 | +0.04(+1.79%) |
Mar 30, 2020 | 2.350 | 2.450 | 2.160 | 2.240 | 4,832,055 | -0.14(-5.88%) |
Mar 27, 2020 | 2.450 | 2.545 | 2.300 | 2.380 | 7,610,000 | -0.18(-7.03%) |
Mar 26, 2020 | 2.540 | 2.600 | 2.360 | 2.560 | 9,838,938 | +0.14(+5.79%) |
Mar 25, 2020 | 2.350 | 2.495 | 2.210 | 2.420 | 11,362,192 | +0.09(+3.86%) |
Mar 24, 2020 | 2.640 | 2.660 | 2.230 | 2.330 | 12,657,628 | +0.11(+4.95%) |
Mar 23, 2020 | 2.200 | 2.340 | 2.000 | 2.220 | 7,413,810 | +0.22(+11.00%) |
Mar 20, 2020 | 2.340 | 2.370 | 1.950 | 2.000 | 11,179,900 | -0.17(-7.83%) |
Mar 19, 2020 | 2.190 | 2.460 | 1.850 | 2.170 | 15,042,736 | +0.05(+2.36%) |
Mar 18, 2020 | 2.450 | 2.840 | 2.100 | 2.120 | 10,537,435 | -0.46(-17.83%) |
Mar 17, 2020 | 2.060 | 2.648 | 2.050 | 2.580 | 13,787,172 | +0.45(+21.13%) |
Mar 16, 2020 | 1.550 | 2.250 | 1.440 | 2.130 | 11,143,592 | +0.25(+13.30%) |
Mar 13, 2020 | 2.170 | 2.170 | 1.880 | 1.880 | 10,440,500 | -0.16(-7.84%) |
Mar 12, 2020 | 2.150 | 2.460 | 2.010 | 2.040 | 8,176,201 | -0.48(-19.05%) |
Mar 11, 2020 | 2.720 | 2.790 | 2.470 | 2.520 | 8,264,872 | -0.23(-8.36%) |
Mar 10, 2020 | 2.830 | 2.870 | 2.650 | 2.750 | 8,387,292 | -0.05(-1.79%) |
Mar 09, 2020 | 2.940 | 3.005 | 2.775 | 2.800 | 6,594,678 | -0.20(-6.67%) |
Mar 06, 2020 | 3.160 | 3.160 | 2.910 | 3.000 | 12,370,800 | -0.09(-2.91%) |
Mar 05, 2020 | 2.980 | 3.110 | 2.900 | 3.090 | 10,283,665 | +0.18(+6.19%) |
Mar 04, 2020 | 2.930 | 2.990 | 2.810 | 2.910 | 5,690,840 | -0.01(-0.34%) |
Mar 03, 2020 | 2.860 | 3.080 | 2.760 | 2.920 | 15,127,661 | +0.12(+4.29%) |
Mar 02, 2020 | 2.910 | 2.930 | 2.790 | 2.800 | 6,620,284 | -0.04(-1.41%) |
Feb 28, 2020 | 2.870 | 2.900 | 2.590 | 2.840 | 10,679,400 | -0.15(-5.02%) |
Feb 27, 2020 | 3.380 | 3.390 | 2.960 | 2.990 | 14,410,729 | -0.32(-9.67%) |
Feb 26, 2020 | 3.440 | 3.480 | 3.280 | 3.310 | 9,308,359 | -0.15(-4.34%) |
Feb 25, 2020 | 3.500 | 3.600 | 3.420 | 3.460 | 12,166,872 | -0.18(-4.95%) |
Feb 24, 2020 | 3.290 | 3.710 | 3.220 | 3.640 | 33,632,880 | +0.51(+16.29%) |
Feb 21, 2020 | 2.990 | 3.160 | 2.980 | 3.130 | 8,311,100 | +0.21(+7.19%) |
Feb 20, 2020 | 3.040 | 3.050 | 2.850 | 2.920 | 11,002,600 | -0.23(-7.30%) |
Feb 19, 2020 | 3.100 | 3.150 | 3.050 | 3.150 | 5,206,531 | +0.06(+1.94%) |
Feb 18, 2020 | 3.040 | 3.110 | 2.990 | 3.090 | 3,751,645 | +0.12(+4.04%) |
Feb 14, 2020 | 2.990 | 3.050 | 2.970 | 2.970 | 2,424,100 | -0.02(-0.67%) |
Feb 13, 2020 | 3.070 | 3.090 | 2.970 | 2.990 | 3,661,105 | -0.05(-1.64%) |
Feb 12, 2020 | 3.090 | 3.090 | 3.010 | 3.040 | 5,053,909 | -0.04(-1.30%) |
Feb 11, 2020 | 3.020 | 3.090 | 3.010 | 3.080 | 3,948,329 | +0.05(+1.65%) |
Feb 10, 2020 | 2.910 | 3.050 | 2.890 | 3.030 | 3,886,612 | +0.14(+4.84%) |
Feb 07, 2020 | 2.950 | 2.990 | 2.870 | 2.890 | 3,489,500 | -0.03(-1.03%) |
Feb 06, 2020 | 2.820 | 2.950 | 2.820 | 2.920 | 4,047,985 | +0.11(+3.91%) |
Feb 05, 2020 | 2.810 | 2.860 | 2.780 | 2.810 | 4,623,482 | -0.01(-0.35%) |
Feb 04, 2020 | 2.810 | 2.840 | 2.710 | 2.820 | 4,565,333 | -0.06(-2.08%) |
Feb 03, 2020 | 2.930 | 2.960 | 2.880 | 2.880 | 3,575,927 | -0.08(-2.70%) |
Jan 31, 2020 | 2.970 | 3.040 | 2.950 | 2.960 | 4,496,000 | -0.03(-1.00%) |
Jan 30, 2020 | 3.000 | 3.030 | 2.920 | 2.990 | 6,466,215 | -0.01(-0.33%) |
Jan 29, 2020 | 2.830 | 3.000 | 2.820 | 3.000 | 6,839,427 | +0.15(+5.26%) |
Jan 28, 2020 | 2.930 | 2.960 | 2.790 | 2.850 | 5,873,505 | -0.11(-3.72%) |
Jan 27, 2020 | 3.070 | 3.100 | 2.920 | 2.960 | 7,415,847 | -0.05(-1.66%) |
Jan 24, 2020 | 2.960 | 3.030 | 2.940 | 3.010 | 3,618,100 | +0.06(+2.03%) |
Jan 23, 2020 | 3.010 | 3.050 | 2.950 | 2.950 | 3,947,843 | -0.06(-1.99%) |
Jan 22, 2020 | 3.070 | 3.110 | 2.990 | 3.010 | 4,760,824 | -0.06(-1.95%) |
Jan 21, 2020 | 2.990 | 3.090 | 2.950 | 3.070 | 7,109,249 | +0.06(+1.99%) |
Jan 17, 2020 | 3.150 | 3.150 | 3.010 | 3.010 | 8,759,800 | -0.14(-4.44%) |
Jan 16, 2020 | 3.240 | 3.240 | 3.150 | 3.150 | 11,471,455 | -0.22(-6.53%) |
Jan 15, 2020 | 3.380 | 3.410 | 3.310 | 3.370 | 8,495,876 | +0.02(+0.60%) |
Jan 14, 2020 | 3.300 | 3.360 | 3.250 | 3.350 | 5,697,754 | +0.06(+1.82%) |
Jan 13, 2020 | 3.410 | 3.420 | 3.290 | 3.290 | 4,280,688 | -0.14(-4.08%) |
Jan 10, 2020 | 3.370 | 3.490 | 3.370 | 3.430 | 4,215,200 | +0.06(+1.78%) |
Jan 09, 2020 | 3.430 | 3.500 | 3.360 | 3.370 | 5,152,053 | -0.10(-2.88%) |
Jan 08, 2020 | 3.680 | 3.690 | 3.450 | 3.470 | 8,040,323 | -0.21(-5.71%) |
Jan 07, 2020 | 3.650 | 3.690 | 3.570 | 3.680 | 5,492,626 | +0.03(+0.82%) |
Jan 06, 2020 | 3.760 | 3.770 | 3.640 | 3.650 | 4,972,520 | +0.01(+0.27%) |
Jan 03, 2020 | 3.820 | 3.820 | 3.640 | 3.640 | 4,162,100 | -0.09(-2.41%) |
Jan 02, 2020 | 3.780 | 3.810 | 3.700 | 3.730 | 4,607,294 | +0.00(+0.00%) |
Dec 31, 2019 | 3.770 | 3.800 | 3.725 | 3.730 | 3,405,900 | +0.00(+0.00%) |
Dec 30, 2019 | 3.630 | 3.740 | 3.630 | 3.730 | 4,358,194 | +0.10(+2.75%) |
Dec 27, 2019 | 3.650 | 3.710 | 3.620 | 3.630 | 3,119,700 | -0.06(-1.63%) |
Dec 26, 2019 | 3.640 | 3.720 | 3.630 | 3.690 | 4,259,533 | +0.10(+2.79%) |
Dec 24, 2019 | 3.450 | 3.610 | 3.450 | 3.590 | 3,846,700 | +0.15(+4.36%) |
Dec 23, 2019 | 3.280 | 3.460 | 3.260 | 3.440 | 6,602,366 | +0.18(+5.52%) |
Dec 20, 2019 | 3.350 | 3.370 | 3.260 | 3.260 | 7,012,200 | -0.08(-2.40%) |
Dec 19, 2019 | 3.320 | 3.370 | 3.310 | 3.340 | 4,404,568 | +0.01(+0.30%) |
Dec 18, 2019 | 3.330 | 3.380 | 3.300 | 3.330 | 4,456,899 | -0.03(-0.89%) |
Dec 17, 2019 | 3.380 | 3.410 | 3.360 | 3.360 | 4,417,341 | -0.03(-0.88%) |
Dec 16, 2019 | 3.420 | 3.470 | 3.360 | 3.390 | 3,681,804 | -0.02(-0.59%) |
Dec 13, 2019 | 3.410 | 3.450 | 3.280 | 3.410 | 10,439,500 | +0.00(+0.00%) |
Dec 12, 2019 | 3.520 | 3.560 | 3.390 | 3.410 | 6,305,707 | -0.07(-2.01%) |
Dec 11, 2019 | 3.430 | 3.490 | 3.380 | 3.480 | 4,148,508 | +0.07(+2.05%) |
Dec 10, 2019 | 3.480 | 3.490 | 3.360 | 3.410 | 3,488,276 | -0.03(-0.87%) |
Dec 09, 2019 | 3.510 | 3.520 | 3.430 | 3.440 | 2,959,498 | -0.04(-1.15%) |
Dec 06, 2019 | 3.520 | 3.565 | 3.480 | 3.480 | 4,225,100 | -0.09(-2.52%) |
Dec 05, 2019 | 3.570 | 3.640 | 3.530 | 3.570 | 2,936,465 | -0.03(-0.83%) |
Dec 04, 2019 | 3.670 | 3.690 | 3.590 | 3.600 | 3,184,106 | -0.08(-2.17%) |
Dec 03, 2019 | 3.640 | 3.710 | 3.630 | 3.680 | 4,476,175 | +0.10(+2.79%) |
Dec 02, 2019 | 3.580 | 3.622 | 3.560 | 3.580 | 3,367,686 | -0.04(-1.10%) |
Nov 29, 2019 | 3.560 | 3.630 | 3.560 | 3.620 | 2,373,000 | +0.06(+1.69%) |
Nov 27, 2019 | 3.490 | 3.570 | 3.460 | 3.560 | 3,829,400 | +0.01(+0.28%) |
Nov 26, 2019 | 3.430 | 3.565 | 3.410 | 3.550 | 2,910,553 | +0.11(+3.20%) |
Nov 25, 2019 | 3.500 | 3.570 | 3.440 | 3.440 | 2,500,225 | -0.07(-1.99%) |
Nov 22, 2019 | 3.610 | 3.650 | 3.500 | 3.510 | 2,946,900 | -0.09(-2.50%) |
Nov 21, 2019 | 3.680 | 3.720 | 3.590 | 3.600 | 2,691,590 | -0.09(-2.44%) |
Nov 20, 2019 | 3.610 | 3.700 | 3.590 | 3.690 | 2,388,421 | +0.08(+2.22%) |
Nov 19, 2019 | 3.610 | 3.690 | 3.580 | 3.610 | 2,934,242 | -0.02(-0.55%) |
Nov 18, 2019 | 3.530 | 3.640 | 3.510 | 3.630 | 1,773,487 | +0.09(+2.54%) |
Nov 15, 2019 | 3.560 | 3.615 | 3.530 | 3.540 | 1,843,600 | -0.08(-2.21%) |
Nov 14, 2019 | 3.570 | 3.655 | 3.530 | 3.620 | 4,718,654 | +0.08(+2.26%) |
Nov 13, 2019 | 3.540 | 3.610 | 3.510 | 3.540 | 5,419,270 | +0.05(+1.43%) |
Nov 12, 2019 | 3.360 | 3.500 | 3.320 | 3.490 | 4,715,317 | +0.14(+4.18%) |
Nov 11, 2019 | 3.350 | 3.410 | 3.320 | 3.350 | 5,446,912 | +0.00(+0.00%) |
Nov 08, 2019 | 3.370 | 3.450 | 3.340 | 3.350 | 6,799,000 | -0.05(-1.47%) |
Nov 07, 2019 | 3.570 | 3.590 | 3.370 | 3.400 | 5,757,288 | -0.27(-7.36%) |
Nov 06, 2019 | 3.720 | 3.760 | 3.630 | 3.670 | 3,853,220 | -0.05(-1.34%) |
Nov 05, 2019 | 3.620 | 3.720 | 3.580 | 3.720 | 5,419,138 | +0.01(+0.27%) |
Nov 04, 2019 | 3.830 | 3.830 | 3.670 | 3.710 | 3,249,519 | -0.11(-2.88%) |
Nov 01, 2019 | 3.710 | 3.830 | 3.670 | 3.820 | 3,524,700 | +0.08(+2.14%) |
Oct 31, 2019 | 3.630 | 3.760 | 3.600 | 3.740 | 5,325,178 | +0.16(+4.47%) |
Oct 30, 2019 | 3.590 | 3.630 | 3.450 | 3.580 | 5,929,376 | -0.02(-0.56%) |
Oct 29, 2019 | 3.460 | 3.645 | 3.460 | 3.600 | 3,069,234 | +0.09(+2.56%) |
Oct 28, 2019 | 3.470 | 3.580 | 3.460 | 3.510 | 2,966,535 | -0.02(-0.57%) |
Oct 25, 2019 | 3.600 | 3.625 | 3.470 | 3.530 | 3,914,700 | +0.03(+0.86%) |
Oct 24, 2019 | 3.400 | 3.500 | 3.390 | 3.500 | 6,578,925 | +0.13(+3.86%) |
Oct 23, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 4,186,665 | -0.03(-0.88%) |
Oct 22, 2019 | 3.440 | 3.440 | 3.310 | 3.400 | 3,956,781 | +0.00(+0.00%) |
Oct 21, 2019 | 3.580 | 3.595 | 3.360 | 3.400 | 3,887,110 | -0.14(-3.95%) |
Oct 18, 2019 | 3.530 | 3.580 | 3.475 | 3.540 | 2,394,800 | +0.01(+0.28%) |
Oct 17, 2019 | 3.450 | 3.565 | 3.430 | 3.530 | 2,080,056 | +0.07(+2.02%) |
Oct 16, 2019 | 3.440 | 3.460 | 3.370 | 3.460 | 2,567,373 | +0.07(+2.06%) |
Oct 15, 2019 | 3.510 | 3.520 | 3.390 | 3.390 | 2,513,147 | -0.13(-3.69%) |
Oct 14, 2019 | 3.510 | 3.570 | 3.500 | 3.520 | 1,037,234 | +0.01(+0.28%) |
Oct 11, 2019 | 3.570 | 3.605 | 3.500 | 3.510 | 3,874,400 | -0.09(-2.50%) |
Oct 10, 2019 | 3.640 | 3.659 | 3.525 | 3.600 | 4,055,962 | -0.03(-0.83%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.610 | 3.630 | 6,214,762 | -0.12(-3.20%) |
Oct 08, 2019 | 3.660 | 3.760 | 3.610 | 3.750 | 3,367,889 | +0.16(+4.46%) |
Oct 07, 2019 | 3.600 | 3.690 | 3.560 | 3.590 | 1,797,562 | -0.07(-1.91%) |
Oct 04, 2019 | 3.510 | 3.680 | 3.510 | 3.660 | 2,357,200 | +0.13(+3.68%) |
Oct 03, 2019 | 3.510 | 3.610 | 3.420 | 3.530 | 6,028,680 | -0.04(-1.12%) |
Oct 02, 2019 | 3.570 | 3.670 | 3.550 | 3.570 | 3,435,250 | +0.07(+2.00%) |
Oct 01, 2019 | 3.370 | 3.595 | 3.370 | 3.500 | 6,024,268 | +0.09(+2.64%) |
Sep 30, 2019 | 3.530 | 3.590 | 3.390 | 3.410 | 6,974,091 | -0.24(-6.58%) |
Sep 27, 2019 | 3.640 | 3.740 | 3.600 | 3.650 | 4,691,800 | -0.08(-2.14%) |
Sep 26, 2019 | 3.900 | 3.930 | 3.720 | 3.730 | 3,372,685 | -0.13(-3.37%) |
Sep 25, 2019 | 4.060 | 4.060 | 3.820 | 3.860 | 5,198,964 | -0.21(-5.16%) |
Sep 24, 2019 | 3.880 | 4.080 | 3.840 | 4.070 | 7,571,811 | +0.11(+2.78%) |
Sep 23, 2019 | 3.800 | 3.980 | 3.770 | 3.960 | 8,626,948 | +0.20(+5.32%) |
Sep 20, 2019 | 3.620 | 3.790 | 3.590 | 3.760 | 7,578,500 | +0.17(+4.74%) |
Sep 19, 2019 | 3.570 | 3.620 | 3.480 | 3.590 | 5,458,911 | +0.15(+4.36%) |
Sep 18, 2019 | 3.490 | 3.500 | 3.330 | 3.440 | 6,569,377 | -0.04(-1.15%) |
Sep 17, 2019 | 3.370 | 3.500 | 3.360 | 3.480 | 4,839,313 | +0.11(+3.26%) |
Sep 16, 2019 | 3.340 | 3.390 | 3.240 | 3.370 | 7,007,014 | +0.12(+3.69%) |
Sep 13, 2019 | 3.330 | 3.420 | 3.250 | 3.250 | 5,777,900 | -0.08(-2.40%) |
Sep 12, 2019 | 3.500 | 3.570 | 3.330 | 3.330 | 6,832,241 | -0.08(-2.35%) |
Sep 11, 2019 | 3.440 | 3.530 | 3.400 | 3.410 | 4,307,293 | +0.01(+0.29%) |
Sep 10, 2019 | 3.380 | 3.550 | 3.370 | 3.400 | 5,737,639 | -0.01(-0.29%) |
Sep 09, 2019 | 3.540 | 3.595 | 3.400 | 3.410 | 5,367,491 | -0.12(-3.40%) |
Sep 06, 2019 | 3.690 | 3.770 | 3.530 | 3.530 | 4,455,600 | -0.16(-4.34%) |
Sep 05, 2019 | 3.800 | 3.840 | 3.640 | 3.690 | 6,588,306 | -0.23(-5.87%) |
Sep 04, 2019 | 3.820 | 3.920 | 3.760 | 3.920 | 2,518,426 | +0.11(+2.89%) |
Sep 03, 2019 | 3.800 | 3.960 | 3.770 | 3.810 | 5,292,892 | +0.09(+2.42%) |
Aug 30, 2019 | 3.770 | 3.830 | 3.680 | 3.720 | 4,666,300 | -0.08(-2.11%) |
Aug 29, 2019 | 3.910 | 3.930 | 3.720 | 3.800 | 4,322,187 | -0.13(-3.31%) |
Aug 28, 2019 | 3.950 | 3.990 | 3.830 | 3.930 | 3,562,793 | +0.01(+0.26%) |
Aug 27, 2019 | 3.650 | 3.950 | 3.650 | 3.920 | 7,573,301 | +0.28(+7.69%) |
Aug 26, 2019 | 3.680 | 3.765 | 3.570 | 3.640 | 6,289,583 | -0.02(-0.55%) |
Aug 23, 2019 | 3.380 | 3.660 | 3.370 | 3.660 | 6,676,800 | +0.31(+9.25%) |
Aug 22, 2019 | 3.410 | 3.485 | 3.330 | 3.350 | 2,092,769 | -0.08(-2.33%) |
Aug 21, 2019 | 3.440 | 3.540 | 3.410 | 3.430 | 3,077,216 | -0.07(-2.00%) |
Aug 20, 2019 | 3.340 | 3.530 | 3.295 | 3.500 | 4,339,159 | +0.22(+6.71%) |
Aug 19, 2019 | 3.220 | 3.340 | 3.185 | 3.280 | 3,787,133 | -0.03(-0.91%) |
Aug 16, 2019 | 3.370 | 3.410 | 3.280 | 3.310 | 5,707,300 | -0.09(-2.65%) |
Aug 15, 2019 | 3.320 | 3.440 | 3.300 | 3.400 | 4,199,136 | +0.07(+2.10%) |
Aug 14, 2019 | 3.390 | 3.432 | 3.280 | 3.330 | 8,758,534 | +0.00(+0.00%) |
Aug 13, 2019 | 3.470 | 3.500 | 3.175 | 3.330 | 10,635,579 | -0.06(-1.77%) |
Aug 12, 2019 | 3.390 | 3.530 | 3.370 | 3.390 | 5,562,009 | -0.08(-2.31%) |
Aug 09, 2019 | 3.460 | 3.600 | 3.430 | 3.470 | 5,149,400 | +0.00(+0.00%) |
Aug 08, 2019 | 3.590 | 3.610 | 3.310 | 3.470 | 15,049,428 | -0.55(-13.68%) |
Aug 07, 2019 | 4.050 | 4.160 | 3.980 | 4.020 | 8,644,785 | +0.12(+3.08%) |
Aug 06, 2019 | 3.880 | 4.000 | 3.860 | 3.900 | 6,814,712 | -0.03(-0.76%) |
Aug 05, 2019 | 3.870 | 4.040 | 3.820 | 3.930 | 9,187,744 | +0.20(+5.36%) |
Aug 02, 2019 | 3.820 | 3.830 | 3.695 | 3.730 | 7,665,200 | -0.13(-3.37%) |
Aug 01, 2019 | 3.510 | 3.890 | 3.470 | 3.860 | 9,505,414 | +0.23(+6.34%) |
Jul 31, 2019 | 3.740 | 3.840 | 3.610 | 3.630 | 8,685,320 | -0.14(-3.71%) |
Jul 30, 2019 | 3.720 | 3.780 | 3.670 | 3.770 | 5,285,367 | +0.06(+1.62%) |
Jul 29, 2019 | 3.710 | 3.720 | 3.610 | 3.710 | 4,197,839 | +0.03(+0.82%) |
Jul 26, 2019 | 3.710 | 3.760 | 3.650 | 3.680 | 4,573,400 | +0.00(+0.00%) |
Jul 25, 2019 | 3.800 | 3.800 | 3.650 | 3.680 | 4,343,481 | -0.14(-3.66%) |
Jul 24, 2019 | 3.760 | 3.840 | 3.725 | 3.820 | 4,339,076 | +0.08(+2.14%) |
Jul 23, 2019 | 3.770 | 3.820 | 3.630 | 3.740 | 5,978,380 | -0.02(-0.53%) |
Jul 22, 2019 | 3.760 | 3.870 | 3.705 | 3.760 | 5,401,028 | -0.02(-0.53%) |
Jul 19, 2019 | 3.840 | 3.920 | 3.745 | 3.780 | 6,494,100 | -0.09(-2.33%) |
Jul 18, 2019 | 3.660 | 3.890 | 3.630 | 3.870 | 7,379,122 | +0.16(+4.31%) |
Jul 17, 2019 | 3.560 | 3.710 | 3.510 | 3.710 | 4,546,044 | +0.17(+4.80%) |
Jul 16, 2019 | 3.480 | 3.570 | 3.430 | 3.540 | 4,798,594 | +0.04(+1.14%) |
Jul 15, 2019 | 3.550 | 3.610 | 3.490 | 3.500 | 2,134,044 | -0.05(-1.41%) |
Jul 12, 2019 | 3.520 | 3.565 | 3.480 | 3.550 | 2,685,100 | +0.04(+1.14%) |
Jul 11, 2019 | 3.480 | 3.540 | 3.430 | 3.510 | 4,944,518 | +0.03(+0.86%) |
Jul 10, 2019 | 3.460 | 3.480 | 3.400 | 3.480 | 5,444,469 | +0.08(+2.35%) |
Jul 09, 2019 | 3.280 | 3.410 | 3.270 | 3.400 | 3,284,124 | +0.10(+3.03%) |
Jul 08, 2019 | 3.360 | 3.380 | 3.275 | 3.300 | 2,948,098 | -0.05(-1.49%) |
Jul 05, 2019 | 3.290 | 3.400 | 3.200 | 3.350 | 5,336,800 | -0.08(-2.33%) |
Jul 03, 2019 | 3.400 | 3.430 | 3.320 | 3.430 | 2,081,800 | +0.08(+2.39%) |
Jul 02, 2019 | 3.210 | 3.380 | 3.210 | 3.350 | 4,943,269 | +0.17(+5.35%) |
Jul 01, 2019 | 3.260 | 3.270 | 3.170 | 3.180 | 4,209,034 | -0.20(-5.92%) |
Jun 28, 2019 | 3.370 | 3.380 | 3.300 | 3.380 | 3,622,000 | +0.04(+1.20%) |
Jun 27, 2019 | 3.340 | 3.345 | 3.260 | 3.340 | 7,313,736 | -0.02(-0.60%) |
Jun 26, 2019 | 3.260 | 3.450 | 3.220 | 3.360 | 7,357,632 | +0.02(+0.60%) |
Jun 25, 2019 | 3.500 | 3.530 | 3.260 | 3.340 | 12,298,397 | -0.10(-2.91%) |
Jun 24, 2019 | 3.320 | 3.450 | 3.240 | 3.440 | 10,061,394 | +0.17(+5.20%) |
Jun 21, 2019 | 3.270 | 3.290 | 3.140 | 3.270 | 7,863,400 | +0.03(+0.93%) |
Jun 20, 2019 | 3.270 | 3.435 | 3.204 | 3.240 | 13,846,025 | +0.23(+7.64%) |
Jun 19, 2019 | 2.950 | 3.010 | 2.890 | 3.010 | 4,945,246 | +0.05(+1.69%) |
Jun 18, 2019 | 2.980 | 3.030 | 2.845 | 2.960 | 6,616,818 | +0.02(+0.68%) |
Jun 17, 2019 | 2.870 | 2.950 | 2.830 | 2.940 | 3,813,780 | +0.07(+2.44%) |
Jun 14, 2019 | 2.930 | 2.965 | 2.850 | 2.870 | 7,652,600 | -0.01(-0.35%) |
Jun 13, 2019 | 2.780 | 2.910 | 2.720 | 2.880 | 5,765,978 | +0.11(+3.97%) |
Jun 12, 2019 | 2.750 | 2.780 | 2.740 | 2.770 | 2,831,400 | +0.03(+1.09%) |
Jun 11, 2019 | 2.650 | 2.750 | 2.630 | 2.740 | 3,879,494 | +0.07(+2.62%) |
Jun 10, 2019 | 2.660 | 2.690 | 2.600 | 2.670 | 3,436,421 | -0.05(-1.84%) |
Jun 07, 2019 | 2.800 | 2.825 | 2.720 | 2.720 | 3,556,400 | -0.07(-2.51%) |
Jun 06, 2019 | 2.810 | 2.810 | 2.650 | 2.790 | 6,549,704 | +0.02(+0.72%) |
Jun 05, 2019 | 2.780 | 2.865 | 2.740 | 2.770 | 7,938,680 | +0.04(+1.47%) |
Jun 04, 2019 | 2.680 | 2.745 | 2.610 | 2.730 | 5,321,953 | -0.01(-0.36%) |