Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.640 | 2.730 | 2.440 | 2.480 | 2,956,200 | -0.08(-3.13%) |
May 28, 2020 | 2.700 | 2.700 | 2.560 | 2.560 | 1,595,514 | -0.11(-4.12%) |
May 27, 2020 | 2.740 | 2.740 | 2.560 | 2.670 | 1,365,923 | -0.01(-0.37%) |
May 26, 2020 | 2.720 | 2.830 | 2.650 | 2.680 | 1,483,895 | +0.03(+1.13%) |
May 22, 2020 | 2.640 | 2.680 | 2.550 | 2.650 | 879,200 | -0.01(-0.38%) |
May 21, 2020 | 2.650 | 2.700 | 2.550 | 2.660 | 1,092,640 | +0.01(+0.38%) |
May 20, 2020 | 2.670 | 2.770 | 2.560 | 2.650 | 2,056,360 | +0.06(+2.32%) |
May 19, 2020 | 2.590 | 2.740 | 2.500 | 2.590 | 1,572,027 | +0.00(+0.00%) |
May 18, 2020 | 2.620 | 2.690 | 2.510 | 2.590 | 1,590,639 | +0.08(+3.19%) |
May 15, 2020 | 2.460 | 2.570 | 2.425 | 2.510 | 940,800 | +0.00(+0.00%) |
May 14, 2020 | 2.500 | 2.590 | 2.270 | 2.510 | 1,519,132 | -0.03(-1.18%) |
May 13, 2020 | 2.810 | 2.840 | 2.450 | 2.540 | 2,357,913 | -0.26(-9.29%) |
May 12, 2020 | 3.000 | 3.020 | 2.790 | 2.800 | 2,160,407 | -0.12(-4.11%) |
May 11, 2020 | 2.990 | 3.000 | 2.800 | 2.920 | 1,381,433 | -0.07(-2.34%) |
May 08, 2020 | 3.010 | 3.060 | 2.935 | 2.990 | 1,410,600 | +0.08(+2.75%) |
May 07, 2020 | 3.050 | 3.070 | 2.890 | 2.910 | 1,567,774 | -0.04(-1.36%) |
May 06, 2020 | 3.190 | 3.380 | 2.850 | 2.950 | 7,304,054 | -0.24(-7.52%) |
May 05, 2020 | 3.320 | 3.430 | 3.120 | 3.190 | 2,179,521 | -0.02(-0.62%) |
May 04, 2020 | 3.130 | 3.370 | 3.020 | 3.210 | 1,832,150 | +0.06(+1.90%) |
May 01, 2020 | 2.870 | 3.190 | 2.620 | 3.150 | 3,129,200 | +0.22(+7.51%) |
Apr 30, 2020 | 2.900 | 3.000 | 2.700 | 2.930 | 1,225,894 | -0.05(-1.68%) |
Apr 29, 2020 | 3.190 | 3.200 | 2.920 | 2.980 | 2,293,014 | +0.10(+3.47%) |
Apr 28, 2020 | 2.500 | 2.980 | 2.420 | 2.880 | 3,213,018 | +0.44(+18.03%) |
Apr 27, 2020 | 2.480 | 2.550 | 2.350 | 2.440 | 1,264,174 | +0.00(+0.00%) |
Apr 24, 2020 | 2.390 | 2.520 | 2.290 | 2.440 | 1,029,200 | +0.07(+2.95%) |
Apr 23, 2020 | 2.420 | 2.530 | 2.330 | 2.370 | 946,264 | -0.07(-2.87%) |
Apr 22, 2020 | 2.570 | 2.580 | 2.360 | 2.440 | 1,176,411 | -0.01(-0.41%) |
Apr 21, 2020 | 2.270 | 2.580 | 2.200 | 2.450 | 3,461,997 | +0.19(+8.41%) |
Apr 20, 2020 | 2.290 | 2.380 | 2.170 | 2.260 | 1,164,449 | +0.00(+0.00%) |
Apr 17, 2020 | 2.120 | 2.280 | 2.080 | 2.260 | 1,264,600 | +0.24(+11.88%) |
Apr 16, 2020 | 2.080 | 2.120 | 1.970 | 2.020 | 684,973 | -0.03(-1.46%) |
Apr 15, 2020 | 2.050 | 2.140 | 1.940 | 2.050 | 901,201 | -0.07(-3.30%) |
Apr 14, 2020 | 2.120 | 2.220 | 2.060 | 2.120 | 1,202,889 | +0.05(+2.42%) |
Apr 13, 2020 | 1.960 | 2.090 | 1.880 | 2.070 | 860,732 | +0.15(+7.81%) |
Apr 09, 2020 | 1.790 | 1.980 | 1.775 | 1.920 | 1,734,400 | +0.16(+9.09%) |
Apr 08, 2020 | 1.710 | 1.850 | 1.650 | 1.760 | 1,330,614 | +0.09(+5.39%) |
Apr 07, 2020 | 1.720 | 1.850 | 1.630 | 1.670 | 2,284,589 | +0.04(+2.45%) |
Apr 06, 2020 | 1.690 | 1.790 | 1.630 | 1.630 | 1,206,156 | -0.03(-1.81%) |
Apr 03, 2020 | 1.670 | 1.698 | 1.570 | 1.660 | 887,700 | +0.00(+0.00%) |
Apr 02, 2020 | 1.720 | 1.780 | 1.650 | 1.660 | 590,528 | -0.05(-2.92%) |
Apr 01, 2020 | 1.700 | 1.800 | 1.620 | 1.710 | 876,020 | -0.10(-5.52%) |
Mar 31, 2020 | 1.750 | 1.820 | 1.700 | 1.810 | 869,781 | +0.07(+4.02%) |
Mar 30, 2020 | 1.900 | 1.950 | 1.600 | 1.740 | 3,301,606 | -0.26(-13.00%) |
Mar 27, 2020 | 1.930 | 2.270 | 1.660 | 2.000 | 2,830,300 | +0.06(+3.09%) |
Mar 26, 2020 | 2.100 | 2.170 | 1.850 | 1.940 | 1,608,557 | -0.11(-5.37%) |
Mar 25, 2020 | 1.870 | 2.340 | 1.820 | 2.050 | 2,545,645 | +0.30(+17.14%) |
Mar 24, 2020 | 1.630 | 1.890 | 1.580 | 1.750 | 1,287,466 | +0.18(+11.46%) |
Mar 23, 2020 | 1.560 | 1.620 | 1.500 | 1.570 | 765,230 | -0.02(-1.26%) |
Mar 20, 2020 | 1.600 | 1.670 | 1.540 | 1.590 | 888,800 | +0.05(+3.25%) |
Mar 19, 2020 | 1.500 | 1.680 | 1.450 | 1.540 | 1,132,283 | -0.03(-1.91%) |
Mar 18, 2020 | 1.500 | 1.570 | 1.410 | 1.570 | 725,752 | -0.02(-1.26%) |
Mar 17, 2020 | 1.440 | 1.640 | 1.320 | 1.590 | 1,673,891 | +0.12(+8.16%) |
Mar 16, 2020 | 1.630 | 1.630 | 1.370 | 1.470 | 1,843,404 | -0.20(-11.98%) |
Mar 13, 2020 | 2.060 | 2.170 | 1.600 | 1.670 | 1,694,100 | -0.28(-14.36%) |
Mar 12, 2020 | 1.690 | 2.010 | 1.350 | 1.950 | 2,729,772 | -0.26(-11.76%) |
Mar 11, 2020 | 2.600 | 2.650 | 2.200 | 2.210 | 1,749,730 | -0.43(-16.29%) |
Mar 10, 2020 | 2.760 | 2.760 | 2.470 | 2.640 | 1,350,359 | +0.14(+5.60%) |
Mar 09, 2020 | 2.590 | 2.700 | 2.490 | 2.500 | 1,317,616 | -0.30(-10.71%) |
Mar 06, 2020 | 2.800 | 2.900 | 2.750 | 2.800 | 1,593,600 | -0.12(-4.11%) |
Mar 05, 2020 | 3.080 | 3.080 | 2.920 | 2.920 | 1,365,339 | -0.17(-5.50%) |
Mar 04, 2020 | 2.990 | 3.150 | 2.820 | 3.090 | 1,477,953 | +0.20(+6.92%) |
Mar 03, 2020 | 3.040 | 3.090 | 2.880 | 2.890 | 1,549,670 | +0.04(+1.40%) |
Mar 02, 2020 | 3.090 | 3.120 | 2.690 | 2.850 | 2,017,380 | -0.16(-5.32%) |
Feb 28, 2020 | 2.960 | 3.080 | 2.850 | 3.010 | 1,853,500 | -0.11(-3.53%) |
Feb 27, 2020 | 3.500 | 3.520 | 3.020 | 3.120 | 2,670,322 | -0.45(-12.61%) |
Feb 26, 2020 | 3.610 | 3.700 | 3.500 | 3.570 | 1,448,528 | +0.02(+0.56%) |
Feb 25, 2020 | 3.570 | 3.700 | 3.530 | 3.550 | 1,601,591 | +0.05(+1.43%) |
Feb 24, 2020 | 3.510 | 3.630 | 3.310 | 3.500 | 1,545,185 | -0.17(-4.63%) |
Feb 21, 2020 | 3.840 | 3.940 | 3.560 | 3.670 | 2,466,600 | -0.07(-1.87%) |
Feb 20, 2020 | 3.510 | 3.790 | 3.370 | 3.740 | 2,916,521 | +0.25(+7.16%) |
Feb 19, 2020 | 3.360 | 3.540 | 3.350 | 3.490 | 1,460,621 | +0.13(+3.87%) |
Feb 18, 2020 | 3.310 | 3.420 | 3.310 | 3.360 | 1,136,584 | +0.04(+1.20%) |
Feb 14, 2020 | 3.530 | 3.630 | 3.280 | 3.320 | 1,506,500 | -0.24(-6.74%) |
Feb 13, 2020 | 3.350 | 3.570 | 3.250 | 3.560 | 2,320,660 | +0.17(+5.01%) |
Feb 12, 2020 | 3.350 | 3.550 | 3.330 | 3.390 | 2,624,931 | +0.04(+1.19%) |
Feb 11, 2020 | 3.240 | 3.350 | 3.200 | 3.350 | 1,695,666 | +0.15(+4.69%) |
Feb 10, 2020 | 3.030 | 3.250 | 3.020 | 3.200 | 1,529,918 | +0.16(+5.26%) |
Feb 07, 2020 | 3.030 | 3.100 | 3.010 | 3.040 | 718,400 | -0.01(-0.33%) |
Feb 06, 2020 | 3.090 | 3.120 | 3.020 | 3.050 | 813,977 | -0.04(-1.29%) |
Feb 05, 2020 | 3.070 | 3.120 | 3.000 | 3.090 | 1,036,544 | +0.02(+0.65%) |
Feb 04, 2020 | 3.090 | 3.200 | 3.000 | 3.070 | 1,616,901 | -0.06(-1.92%) |
Feb 03, 2020 | 3.190 | 3.220 | 3.020 | 3.130 | 1,190,235 | -0.08(-2.49%) |
Jan 31, 2020 | 2.960 | 3.350 | 2.851 | 3.210 | 4,763,700 | +0.45(+16.30%) |
Jan 30, 2020 | 2.850 | 2.940 | 2.750 | 2.760 | 1,539,291 | -0.18(-6.12%) |
Jan 29, 2020 | 3.000 | 3.070 | 2.850 | 2.940 | 2,459,305 | -0.06(-2.00%) |
Jan 28, 2020 | 3.060 | 3.110 | 2.900 | 3.000 | 1,754,393 | -0.08(-2.60%) |
Jan 27, 2020 | 3.040 | 3.100 | 2.930 | 3.080 | 1,484,559 | -0.01(-0.32%) |
Jan 24, 2020 | 3.130 | 3.140 | 3.000 | 3.090 | 1,066,200 | -0.06(-1.90%) |
Jan 23, 2020 | 3.140 | 3.300 | 2.900 | 3.150 | 3,116,280 | +0.04(+1.29%) |
Jan 22, 2020 | 3.390 | 3.390 | 3.020 | 3.110 | 2,778,096 | -0.23(-6.89%) |
Jan 21, 2020 | 3.280 | 3.380 | 3.200 | 3.340 | 898,541 | +0.05(+1.52%) |
Jan 17, 2020 | 3.470 | 3.503 | 3.160 | 3.290 | 2,255,100 | -0.24(-6.80%) |
Jan 16, 2020 | 3.630 | 3.640 | 3.440 | 3.530 | 1,071,296 | -0.08(-2.22%) |
Jan 15, 2020 | 3.650 | 3.670 | 3.450 | 3.610 | 1,382,747 | -0.05(-1.37%) |
Jan 14, 2020 | 3.600 | 3.680 | 3.480 | 3.660 | 1,176,297 | +0.09(+2.52%) |
Jan 13, 2020 | 3.460 | 3.630 | 3.330 | 3.570 | 1,490,973 | +0.14(+4.08%) |
Jan 10, 2020 | 3.410 | 3.490 | 3.280 | 3.430 | 817,000 | -0.03(-0.87%) |
Jan 09, 2020 | 3.400 | 3.540 | 3.330 | 3.460 | 1,155,096 | +0.07(+2.06%) |
Jan 08, 2020 | 3.260 | 3.400 | 3.200 | 3.390 | 1,624,728 | +0.10(+3.04%) |
Jan 07, 2020 | 3.230 | 3.370 | 3.230 | 3.290 | 1,144,885 | +0.08(+2.49%) |
Jan 06, 2020 | 3.050 | 3.250 | 3.000 | 3.210 | 848,627 | +0.14(+4.56%) |
Jan 03, 2020 | 3.000 | 3.100 | 2.980 | 3.070 | 1,012,200 | +0.00(+0.00%) |
Jan 02, 2020 | 3.060 | 3.100 | 2.960 | 3.070 | 964,084 | +0.03(+0.99%) |
Dec 31, 2019 | 3.060 | 3.150 | 2.870 | 3.040 | 1,681,200 | -0.01(-0.33%) |
Dec 30, 2019 | 3.180 | 3.180 | 2.950 | 3.050 | 1,538,976 | -0.17(-5.28%) |
Dec 27, 2019 | 3.470 | 3.470 | 3.130 | 3.220 | 1,664,200 | -0.24(-6.94%) |
Dec 26, 2019 | 3.480 | 3.540 | 3.400 | 3.460 | 914,509 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.500 | 3.360 | 3.460 | 686,500 | -0.06(-1.70%) |
Dec 23, 2019 | 3.340 | 3.550 | 3.260 | 3.520 | 1,526,414 | +0.15(+4.45%) |
Dec 20, 2019 | 3.260 | 3.370 | 3.200 | 3.370 | 1,451,800 | +0.12(+3.69%) |
Dec 19, 2019 | 3.320 | 3.380 | 3.200 | 3.250 | 1,100,058 | +0.01(+0.31%) |
Dec 18, 2019 | 3.130 | 3.400 | 3.120 | 3.240 | 2,703,612 | +0.14(+4.52%) |
Dec 17, 2019 | 2.870 | 3.290 | 2.850 | 3.100 | 3,101,466 | +0.22(+7.64%) |
Dec 16, 2019 | 2.890 | 2.940 | 2.810 | 2.880 | 743,233 | +0.05(+1.77%) |
Dec 13, 2019 | 2.810 | 2.890 | 2.760 | 2.830 | 756,300 | +0.02(+0.71%) |
Dec 12, 2019 | 2.870 | 2.910 | 2.720 | 2.810 | 1,213,897 | -0.05(-1.75%) |
Dec 11, 2019 | 2.880 | 2.960 | 2.830 | 2.860 | 865,735 | -0.03(-1.04%) |
Dec 10, 2019 | 2.910 | 2.920 | 2.800 | 2.890 | 793,695 | -0.02(-0.69%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.760 | 2.910 | 1,349,181 | +0.04(+1.22%) |
Dec 06, 2019 | 3.090 | 3.170 | 2.870 | 2.875 | 2,327,900 | -0.15(-4.80%) |
Dec 05, 2019 | 2.850 | 3.170 | 2.780 | 3.020 | 5,095,652 | +0.22(+7.86%) |
Dec 04, 2019 | 2.800 | 2.840 | 2.730 | 2.800 | 1,271,249 | +0.03(+1.08%) |
Dec 03, 2019 | 2.850 | 2.850 | 2.680 | 2.770 | 942,224 | -0.09(-3.15%) |
Dec 02, 2019 | 2.650 | 2.900 | 2.620 | 2.860 | 1,338,724 | +0.11(+4.00%) |
Nov 29, 2019 | 2.640 | 2.778 | 2.550 | 2.750 | 744,500 | +0.01(+0.36%) |
Nov 27, 2019 | 2.680 | 2.780 | 2.520 | 2.740 | 1,224,300 | +0.06(+2.24%) |
Nov 26, 2019 | 2.560 | 2.690 | 2.550 | 2.680 | 759,927 | +0.10(+3.88%) |
Nov 25, 2019 | 2.750 | 2.760 | 2.440 | 2.580 | 1,509,176 | -0.16(-5.84%) |
Nov 22, 2019 | 2.870 | 2.960 | 2.660 | 2.740 | 3,147,500 | +0.09(+3.40%) |
Nov 21, 2019 | 2.520 | 2.680 | 2.480 | 2.650 | 1,260,327 | +0.14(+5.58%) |
Nov 20, 2019 | 2.550 | 2.590 | 2.500 | 2.510 | 751,787 | -0.07(-2.71%) |
Nov 19, 2019 | 2.590 | 2.660 | 2.530 | 2.580 | 1,008,243 | -0.01(-0.39%) |
Nov 18, 2019 | 2.710 | 2.830 | 2.580 | 2.590 | 1,414,856 | -0.15(-5.47%) |
Nov 15, 2019 | 2.940 | 3.000 | 2.700 | 2.740 | 2,175,300 | -0.24(-8.05%) |
Nov 14, 2019 | 2.620 | 3.020 | 2.510 | 2.980 | 1,992,104 | +0.38(+14.62%) |
Nov 13, 2019 | 2.650 | 2.680 | 2.530 | 2.600 | 1,575,269 | -0.13(-4.76%) |
Nov 12, 2019 | 2.850 | 2.900 | 2.620 | 2.730 | 1,771,076 | -0.15(-5.21%) |
Nov 11, 2019 | 2.990 | 3.090 | 2.800 | 2.880 | 1,999,957 | -0.21(-6.80%) |
Nov 08, 2019 | 3.140 | 3.300 | 2.850 | 3.090 | 6,128,700 | -0.04(-1.28%) |
Nov 07, 2019 | 2.450 | 3.280 | 2.140 | 3.130 | 8,330,381 | +0.67(+27.24%) |
Nov 06, 2019 | 2.540 | 2.580 | 2.330 | 2.460 | 1,603,787 | -0.05(-1.99%) |
Nov 05, 2019 | 2.720 | 2.720 | 2.470 | 2.510 | 1,413,186 | -0.26(-9.39%) |
Nov 04, 2019 | 2.750 | 2.810 | 2.520 | 2.770 | 1,442,260 | +0.03(+1.09%) |
Nov 01, 2019 | 2.600 | 2.790 | 2.530 | 2.740 | 1,037,100 | +0.21(+8.30%) |
Oct 31, 2019 | 2.890 | 2.890 | 2.310 | 2.530 | 2,589,952 | -0.29(-10.28%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.800 | 2.820 | 2,956,194 | -0.11(-3.75%) |
Oct 29, 2019 | 3.000 | 3.050 | 2.800 | 2.930 | 1,665,870 | -0.11(-3.62%) |
Oct 28, 2019 | 3.250 | 3.280 | 2.960 | 3.040 | 2,079,679 | -0.16(-5.00%) |
Oct 25, 2019 | 3.350 | 3.380 | 3.200 | 3.200 | 1,061,700 | -0.18(-5.33%) |
Oct 24, 2019 | 3.420 | 3.430 | 3.250 | 3.380 | 1,007,117 | +0.05(+1.50%) |
Oct 23, 2019 | 3.290 | 3.390 | 3.200 | 3.330 | 1,139,287 | +0.04(+1.22%) |
Oct 22, 2019 | 3.490 | 3.500 | 3.260 | 3.290 | 1,192,132 | -0.18(-5.19%) |
Oct 21, 2019 | 3.490 | 3.560 | 3.360 | 3.470 | 702,906 | +0.00(+0.00%) |
Oct 18, 2019 | 3.620 | 3.715 | 3.450 | 3.470 | 1,105,500 | -0.16(-4.41%) |
Oct 17, 2019 | 3.690 | 3.700 | 3.550 | 3.630 | 885,632 | -0.01(-0.27%) |
Oct 16, 2019 | 3.480 | 3.770 | 3.430 | 3.640 | 1,451,380 | +0.16(+4.60%) |
Oct 15, 2019 | 3.590 | 3.630 | 3.410 | 3.480 | 1,007,178 | -0.17(-4.66%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.530 | 3.650 | 817,238 | -0.05(-1.35%) |
Oct 11, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 800,200 | +0.01(+0.27%) |
Oct 10, 2019 | 3.650 | 3.730 | 3.600 | 3.690 | 921,095 | +0.04(+1.10%) |
Oct 09, 2019 | 3.610 | 3.720 | 3.580 | 3.650 | 1,065,987 | +0.10(+2.82%) |
Oct 08, 2019 | 3.690 | 3.770 | 3.520 | 3.550 | 2,990,802 | +0.07(+2.01%) |
Oct 07, 2019 | 3.440 | 3.520 | 3.120 | 3.480 | 1,198,109 | +0.01(+0.29%) |
Oct 04, 2019 | 3.440 | 3.500 | 3.380 | 3.470 | 638,200 | +0.02(+0.58%) |
Oct 03, 2019 | 3.360 | 3.500 | 3.300 | 3.450 | 787,070 | +0.00(+0.00%) |
Oct 02, 2019 | 3.440 | 3.540 | 3.220 | 3.450 | 1,197,654 | -0.03(-0.86%) |
Oct 01, 2019 | 3.500 | 3.740 | 3.420 | 3.480 | 1,433,818 | -0.02(-0.57%) |
Sep 30, 2019 | 3.510 | 3.560 | 3.370 | 3.500 | 1,080,411 | -0.04(-1.13%) |
Sep 27, 2019 | 3.350 | 3.570 | 3.350 | 3.540 | 3,708,400 | +0.17(+5.04%) |
Sep 26, 2019 | 3.340 | 3.450 | 3.280 | 3.370 | 1,058,085 | +0.02(+0.60%) |
Sep 25, 2019 | 3.250 | 3.390 | 3.250 | 3.350 | 1,232,559 | +0.13(+4.04%) |
Sep 24, 2019 | 3.410 | 3.430 | 3.130 | 3.220 | 1,100,373 | -0.17(-5.01%) |
Sep 23, 2019 | 3.220 | 3.500 | 3.160 | 3.390 | 2,051,852 | +0.14(+4.31%) |
Sep 20, 2019 | 3.060 | 3.250 | 3.020 | 3.250 | 1,261,600 | +0.19(+6.21%) |
Sep 19, 2019 | 3.150 | 3.200 | 3.020 | 3.060 | 1,203,431 | -0.08(-2.55%) |
Sep 18, 2019 | 3.290 | 3.300 | 3.070 | 3.140 | 1,295,333 | -0.19(-5.71%) |
Sep 17, 2019 | 3.460 | 3.470 | 3.130 | 3.330 | 1,638,510 | -0.03(-0.89%) |
Sep 16, 2019 | 3.140 | 3.400 | 3.100 | 3.360 | 2,442,127 | +0.24(+7.69%) |
Sep 13, 2019 | 2.900 | 3.220 | 2.710 | 3.120 | 3,517,700 | +0.15(+5.05%) |
Sep 12, 2019 | 3.040 | 3.090 | 2.900 | 2.970 | 2,033,883 | -0.09(-2.94%) |
Sep 11, 2019 | 3.180 | 3.200 | 3.020 | 3.060 | 2,216,966 | -0.10(-3.16%) |
Sep 10, 2019 | 3.140 | 3.240 | 3.020 | 3.160 | 1,355,568 | +0.06(+1.94%) |
Sep 09, 2019 | 3.200 | 3.390 | 3.010 | 3.100 | 3,422,114 | -0.29(-8.55%) |
Sep 06, 2019 | 3.710 | 3.770 | 3.343 | 3.390 | 2,705,500 | -0.31(-8.38%) |
Sep 05, 2019 | 3.730 | 3.820 | 3.620 | 3.700 | 1,499,629 | +0.07(+1.93%) |
Sep 04, 2019 | 3.800 | 3.830 | 3.380 | 3.630 | 4,263,817 | -0.40(-9.93%) |
Sep 03, 2019 | 4.170 | 4.210 | 3.700 | 4.030 | 1,911,407 | -0.18(-4.28%) |
Aug 30, 2019 | 4.320 | 4.355 | 4.050 | 4.210 | 1,809,000 | -0.05(-1.17%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.250 | 4.260 | 1,345,879 | +0.02(+0.47%) |
Aug 28, 2019 | 4.450 | 4.600 | 4.040 | 4.240 | 3,078,926 | -0.25(-5.57%) |
Aug 27, 2019 | 4.280 | 4.580 | 4.250 | 4.490 | 3,241,669 | +0.23(+5.40%) |
Aug 26, 2019 | 4.070 | 4.340 | 3.980 | 4.260 | 2,528,199 | +0.17(+4.16%) |
Aug 23, 2019 | 4.090 | 4.180 | 3.950 | 4.090 | 2,012,800 | -0.04(-0.97%) |
Aug 22, 2019 | 4.160 | 4.270 | 3.950 | 4.130 | 2,791,611 | -0.03(-0.72%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.640 | 4.160 | 9,252,487 | +0.52(+14.29%) |
Aug 20, 2019 | 3.650 | 3.710 | 3.500 | 3.640 | 1,411,098 | -0.01(-0.27%) |
Aug 19, 2019 | 3.700 | 3.780 | 3.530 | 3.650 | 2,363,603 | +0.02(+0.55%) |
Aug 16, 2019 | 3.410 | 3.720 | 3.410 | 3.630 | 3,525,500 | +0.22(+6.45%) |
Aug 15, 2019 | 3.260 | 3.470 | 3.250 | 3.410 | 1,389,655 | +0.04(+1.19%) |
Aug 14, 2019 | 3.380 | 3.580 | 3.290 | 3.370 | 1,979,182 | +0.06(+1.81%) |
Aug 13, 2019 | 3.150 | 3.440 | 3.040 | 3.310 | 2,543,912 | +0.12(+3.76%) |
Aug 12, 2019 | 3.250 | 3.330 | 3.030 | 3.190 | 2,355,379 | -0.19(-5.62%) |
Aug 09, 2019 | 3.440 | 3.640 | 3.320 | 3.380 | 1,943,300 | -0.09(-2.59%) |
Aug 08, 2019 | 3.350 | 3.830 | 3.300 | 3.470 | 4,470,940 | -0.05(-1.42%) |
Aug 07, 2019 | 3.090 | 3.750 | 2.870 | 3.520 | 5,197,553 | +0.35(+11.04%) |
Aug 06, 2019 | 3.510 | 3.760 | 2.580 | 3.170 | 12,426,417 | -0.82(-20.55%) |
Aug 05, 2019 | 3.790 | 4.090 | 3.760 | 3.990 | 4,081,121 | -0.02(-0.50%) |
Aug 02, 2019 | 3.210 | 4.130 | 3.050 | 4.010 | 11,082,700 | -0.05(-1.23%) |
Aug 01, 2019 | 5.040 | 5.050 | 3.390 | 4.060 | 11,094,920 | -1.16(-22.22%) |
Jul 31, 2019 | 4.650 | 5.370 | 4.620 | 5.220 | 13,936,963 | +0.70(+15.49%) |
Jul 30, 2019 | 4.280 | 4.590 | 4.160 | 4.520 | 4,454,130 | +0.31(+7.36%) |
Jul 29, 2019 | 4.050 | 4.310 | 4.020 | 4.210 | 2,963,214 | +0.20(+4.99%) |
Jul 26, 2019 | 3.910 | 4.030 | 3.800 | 4.010 | 1,604,200 | +0.06(+1.52%) |
Jul 25, 2019 | 4.070 | 4.350 | 3.750 | 3.950 | 6,217,725 | -0.04(-1.00%) |
Jul 24, 2019 | 3.620 | 4.140 | 3.600 | 3.990 | 6,250,793 | +0.44(+12.39%) |
Jul 23, 2019 | 3.550 | 3.610 | 3.450 | 3.550 | 1,099,490 | +0.00(+0.00%) |
Jul 22, 2019 | 3.460 | 3.600 | 3.300 | 3.550 | 1,804,603 | +0.10(+2.90%) |
Jul 19, 2019 | 3.720 | 3.730 | 3.430 | 3.450 | 2,122,100 | -0.22(-5.99%) |
Jul 18, 2019 | 3.690 | 3.770 | 3.600 | 3.670 | 1,153,413 | +0.00(+0.00%) |
Jul 17, 2019 | 3.700 | 3.980 | 3.580 | 3.670 | 2,666,234 | -0.02(-0.54%) |
Jul 16, 2019 | 3.820 | 3.870 | 3.560 | 3.690 | 3,502,350 | -0.20(-5.14%) |
Jul 15, 2019 | 3.420 | 4.140 | 3.400 | 3.890 | 7,440,217 | +0.40(+11.46%) |
Jul 12, 2019 | 3.330 | 3.620 | 3.160 | 3.490 | 4,481,000 | +0.17(+5.12%) |
Jul 11, 2019 | 3.200 | 3.320 | 3.030 | 3.320 | 3,274,272 | +0.17(+5.40%) |
Jul 10, 2019 | 2.990 | 3.160 | 2.990 | 3.150 | 2,291,235 | +0.15(+5.00%) |
Jul 09, 2019 | 2.790 | 3.060 | 2.780 | 3.000 | 2,984,469 | +0.16(+5.63%) |
Jul 08, 2019 | 2.780 | 2.880 | 2.730 | 2.840 | 750,784 | +0.04(+1.43%) |
Jul 05, 2019 | 2.800 | 2.840 | 2.720 | 2.800 | 699,800 | +0.00(+0.00%) |
Jul 03, 2019 | 2.750 | 2.800 | 2.610 | 2.800 | 1,236,700 | +0.05(+1.82%) |
Jul 02, 2019 | 2.940 | 2.970 | 2.720 | 2.750 | 1,990,686 | -0.15(-5.01%) |
Jul 01, 2019 | 3.000 | 3.050 | 2.850 | 2.895 | 1,676,876 | -0.04(-1.53%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.810 | 2.940 | 3,425,400 | +0.10(+3.52%) |
Jun 27, 2019 | 2.820 | 3.220 | 2.750 | 2.840 | 5,428,282 | -0.08(-2.74%) |
Jun 26, 2019 | 2.950 | 3.000 | 2.770 | 2.920 | 4,884,018 | +0.07(+2.46%) |
Jun 25, 2019 | 2.730 | 2.910 | 2.520 | 2.850 | 3,732,661 | +0.21(+7.95%) |
Jun 24, 2019 | 2.660 | 2.790 | 2.550 | 2.640 | 2,402,299 | -0.09(-3.30%) |
Jun 21, 2019 | 2.400 | 2.740 | 2.350 | 2.730 | 6,068,600 | +0.41(+17.67%) |
Jun 20, 2019 | 2.150 | 2.400 | 2.150 | 2.320 | 2,436,995 | +0.16(+7.41%) |
Jun 19, 2019 | 2.330 | 2.330 | 2.140 | 2.160 | 1,930,741 | -0.19(-8.09%) |
Jun 18, 2019 | 2.420 | 2.460 | 2.290 | 2.350 | 1,398,065 | -0.07(-2.89%) |
Jun 17, 2019 | 2.570 | 2.640 | 2.360 | 2.420 | 2,124,507 | -0.11(-4.35%) |
Jun 14, 2019 | 2.400 | 2.580 | 2.390 | 2.530 | 2,364,300 | +0.13(+5.42%) |
Jun 13, 2019 | 2.360 | 2.640 | 2.300 | 2.400 | 2,865,204 | -0.03(-1.23%) |
Jun 12, 2019 | 2.520 | 2.520 | 2.320 | 2.430 | 2,486,635 | -0.16(-6.18%) |
Jun 11, 2019 | 2.850 | 2.930 | 2.460 | 2.590 | 4,846,359 | -0.26(-9.12%) |
Jun 10, 2019 | 2.430 | 2.970 | 2.260 | 2.850 | 13,745,388 | +0.57(+25.00%) |
Jun 07, 2019 | 2.050 | 2.400 | 2.040 | 2.280 | 8,317,100 | +0.20(+9.62%) |
Jun 06, 2019 | 2.120 | 2.550 | 2.010 | 2.080 | 14,693,608 | -0.08(-3.70%) |
Jun 05, 2019 | 1.730 | 2.460 | 1.670 | 2.160 | 17,845,520 | +0.43(+24.86%) |
Jun 04, 2019 | 1.650 | 1.900 | 1.610 | 1.730 | 4,791,618 | +0.02(+1.17%) |