Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.100 | 7.450 | 6.830 | 7.450 | 710,700 | +0.79(+11.86%) |
May 28, 2020 | 6.700 | 6.800 | 6.560 | 6.660 | 274,095 | +0.03(+0.45%) |
May 27, 2020 | 6.650 | 6.760 | 6.230 | 6.630 | 333,447 | +0.02(+0.30%) |
May 26, 2020 | 6.750 | 6.900 | 6.510 | 6.610 | 467,357 | +0.10(+1.54%) |
May 22, 2020 | 6.120 | 6.530 | 6.099 | 6.510 | 444,300 | +0.46(+7.60%) |
May 21, 2020 | 5.860 | 6.150 | 5.700 | 6.050 | 215,559 | +0.23(+3.95%) |
May 20, 2020 | 5.750 | 5.930 | 5.680 | 5.820 | 171,989 | +0.09(+1.57%) |
May 19, 2020 | 5.860 | 5.960 | 5.680 | 5.730 | 215,516 | -0.09(-1.55%) |
May 18, 2020 | 5.280 | 5.890 | 5.060 | 5.820 | 566,148 | +0.54(+10.23%) |
May 15, 2020 | 5.640 | 5.650 | 5.050 | 5.280 | 597,100 | -0.27(-4.86%) |
May 14, 2020 | 5.570 | 5.650 | 5.470 | 5.550 | 338,647 | -0.11(-1.94%) |
May 13, 2020 | 6.000 | 6.190 | 5.550 | 5.660 | 433,127 | -0.20(-3.41%) |
May 12, 2020 | 5.870 | 6.250 | 5.770 | 5.860 | 536,477 | +0.00(+0.00%) |
May 11, 2020 | 5.890 | 6.022 | 5.750 | 5.860 | 381,972 | -0.01(-0.17%) |
May 08, 2020 | 5.910 | 6.090 | 5.800 | 5.870 | 419,200 | -0.04(-0.68%) |
May 07, 2020 | 6.490 | 6.500 | 5.440 | 5.910 | 1,296,643 | -0.83(-12.31%) |
May 06, 2020 | 7.230 | 7.410 | 6.740 | 6.740 | 440,445 | -0.47(-6.52%) |
May 05, 2020 | 6.670 | 7.250 | 6.670 | 7.210 | 603,226 | +0.64(+9.74%) |
May 04, 2020 | 6.360 | 6.650 | 6.250 | 6.570 | 490,037 | +0.31(+4.95%) |
May 01, 2020 | 6.100 | 6.340 | 5.922 | 6.260 | 315,600 | +0.11(+1.79%) |
Apr 30, 2020 | 6.290 | 6.440 | 6.100 | 6.150 | 311,810 | -0.08(-1.28%) |
Apr 29, 2020 | 6.130 | 6.360 | 6.050 | 6.230 | 504,965 | +0.19(+3.15%) |
Apr 28, 2020 | 6.140 | 6.140 | 5.840 | 6.040 | 289,005 | -0.03(-0.49%) |
Apr 27, 2020 | 6.070 | 6.230 | 6.000 | 6.070 | 256,565 | +0.00(+0.00%) |
Apr 24, 2020 | 6.030 | 6.151 | 5.820 | 6.070 | 206,100 | +0.04(+0.66%) |
Apr 23, 2020 | 6.160 | 6.260 | 5.890 | 6.030 | 278,078 | -0.11(-1.79%) |
Apr 22, 2020 | 6.170 | 6.270 | 6.080 | 6.140 | 186,969 | +0.11(+1.82%) |
Apr 21, 2020 | 6.150 | 6.280 | 5.810 | 6.030 | 399,369 | -0.20(-3.21%) |
Apr 20, 2020 | 6.020 | 6.380 | 6.020 | 6.230 | 406,819 | +0.16(+2.64%) |
Apr 17, 2020 | 6.000 | 6.250 | 5.890 | 6.070 | 527,400 | +0.14(+2.36%) |
Apr 16, 2020 | 5.700 | 5.990 | 5.650 | 5.930 | 515,154 | +0.30(+5.33%) |
Apr 15, 2020 | 5.650 | 5.750 | 5.390 | 5.630 | 307,197 | -0.07(-1.23%) |
Apr 14, 2020 | 5.550 | 5.870 | 5.540 | 5.700 | 552,036 | +0.17(+3.07%) |
Apr 13, 2020 | 5.100 | 5.590 | 5.030 | 5.530 | 696,105 | +0.44(+8.64%) |
Apr 09, 2020 | 5.140 | 5.160 | 5.000 | 5.090 | 373,600 | -0.01(-0.20%) |
Apr 08, 2020 | 5.000 | 5.150 | 4.920 | 5.100 | 453,327 | +0.22(+4.51%) |
Apr 07, 2020 | 4.900 | 5.040 | 4.750 | 4.880 | 321,578 | +0.07(+1.46%) |
Apr 06, 2020 | 4.760 | 4.940 | 4.730 | 4.810 | 485,429 | +0.16(+3.44%) |
Apr 03, 2020 | 4.740 | 4.820 | 4.550 | 4.650 | 525,800 | -0.05(-1.06%) |
Apr 02, 2020 | 4.440 | 4.820 | 4.433 | 4.700 | 481,572 | +0.28(+6.33%) |
Apr 01, 2020 | 4.530 | 4.620 | 4.300 | 4.420 | 599,929 | -0.22(-4.74%) |
Mar 31, 2020 | 4.580 | 4.920 | 4.300 | 4.640 | 535,511 | +0.13(+2.88%) |
Mar 30, 2020 | 4.940 | 5.150 | 4.260 | 4.510 | 773,040 | -0.39(-7.96%) |
Mar 27, 2020 | 4.880 | 5.100 | 4.820 | 4.900 | 565,400 | +0.00(+0.00%) |
Mar 26, 2020 | 4.880 | 5.250 | 4.880 | 4.900 | 403,144 | +0.02(+0.41%) |
Mar 25, 2020 | 4.650 | 5.120 | 4.643 | 4.880 | 456,411 | +0.24(+5.17%) |
Mar 24, 2020 | 4.830 | 5.850 | 4.500 | 4.640 | 2,336,046 | +0.02(+0.43%) |
Mar 23, 2020 | 4.670 | 4.850 | 4.430 | 4.620 | 512,685 | +0.02(+0.43%) |
Mar 20, 2020 | 4.860 | 4.950 | 4.500 | 4.600 | 509,400 | -0.16(-3.36%) |
Mar 19, 2020 | 4.700 | 4.850 | 4.430 | 4.760 | 540,294 | +0.35(+7.94%) |
Mar 18, 2020 | 5.020 | 5.460 | 4.400 | 4.410 | 971,914 | -0.64(-12.67%) |
Mar 17, 2020 | 4.700 | 5.650 | 4.610 | 5.050 | 1,286,286 | +0.55(+12.22%) |
Mar 16, 2020 | 5.000 | 5.240 | 4.000 | 4.500 | 1,111,783 | -1.05(-18.92%) |
Mar 13, 2020 | 6.030 | 6.480 | 5.550 | 5.550 | 867,200 | -0.55(-9.02%) |
Mar 12, 2020 | 6.260 | 6.770 | 6.080 | 6.100 | 643,927 | -0.58(-8.68%) |
Mar 11, 2020 | 7.370 | 7.380 | 6.509 | 6.680 | 699,625 | -0.76(-10.22%) |
Mar 10, 2020 | 7.520 | 7.830 | 7.000 | 7.440 | 567,540 | +0.11(+1.50%) |
Mar 09, 2020 | 8.300 | 8.430 | 7.270 | 7.330 | 731,033 | -1.22(-14.27%) |
Mar 06, 2020 | 7.400 | 8.770 | 7.400 | 8.550 | 1,131,500 | +0.93(+12.20%) |
Mar 05, 2020 | 6.920 | 8.000 | 6.920 | 7.620 | 640,987 | +0.66(+9.48%) |
Mar 04, 2020 | 6.750 | 7.100 | 6.750 | 6.960 | 401,254 | +0.24(+3.57%) |
Mar 03, 2020 | 6.950 | 7.000 | 6.500 | 6.720 | 502,086 | -0.19(-2.75%) |
Mar 02, 2020 | 7.130 | 7.380 | 6.850 | 6.910 | 360,275 | -0.07(-1.00%) |
Feb 28, 2020 | 6.860 | 7.200 | 6.600 | 6.980 | 550,700 | +0.22(+3.25%) |
Feb 27, 2020 | 7.310 | 7.570 | 6.160 | 6.760 | 1,463,448 | -0.55(-7.52%) |
Feb 26, 2020 | 8.900 | 9.250 | 6.710 | 7.310 | 2,114,280 | -1.57(-17.68%) |
Feb 25, 2020 | 8.230 | 10.00 | 7.750 | 8.880 | 3,288,934 | +1.24(+16.23%) |
Feb 24, 2020 | 6.490 | 7.880 | 6.200 | 7.640 | 1,887,887 | +0.77(+11.21%) |
Feb 21, 2020 | 6.090 | 6.980 | 6.050 | 6.870 | 1,124,800 | +0.82(+13.55%) |
Feb 20, 2020 | 5.960 | 6.080 | 5.910 | 6.050 | 629,574 | +0.09(+1.51%) |
Feb 19, 2020 | 6.300 | 6.300 | 5.744 | 5.960 | 965,188 | -0.37(-5.85%) |
Feb 18, 2020 | 5.190 | 6.440 | 5.010 | 6.330 | 1,266,431 | +1.17(+22.67%) |
Feb 14, 2020 | 5.720 | 5.790 | 5.090 | 5.160 | 1,210,300 | -0.24(-4.44%) |
Feb 13, 2020 | 4.750 | 6.670 | 4.750 | 5.400 | 6,558,218 | +0.68(+14.41%) |
Feb 12, 2020 | 4.730 | 4.830 | 4.650 | 4.720 | 823,096 | +0.05(+1.07%) |
Feb 11, 2020 | 4.250 | 4.750 | 4.200 | 4.670 | 1,431,919 | +0.60(+14.74%) |
Feb 10, 2020 | 4.090 | 4.120 | 4.020 | 4.070 | 139,633 | +0.01(+0.25%) |
Feb 07, 2020 | 4.050 | 4.090 | 4.000 | 4.060 | 118,200 | +0.01(+0.25%) |
Feb 06, 2020 | 4.120 | 4.130 | 4.000 | 4.050 | 238,371 | -0.03(-0.74%) |
Feb 05, 2020 | 4.090 | 4.112 | 3.970 | 4.080 | 304,113 | +0.00(+0.00%) |
Feb 04, 2020 | 4.010 | 4.134 | 4.010 | 4.080 | 171,068 | +0.07(+1.75%) |
Feb 03, 2020 | 4.060 | 4.200 | 3.965 | 4.010 | 149,032 | -0.06(-1.47%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.965 | 4.070 | 49,800 | +0.05(+1.24%) |
Jan 30, 2020 | 4.130 | 4.160 | 3.990 | 4.020 | 152,171 | -0.11(-2.66%) |
Jan 29, 2020 | 4.170 | 4.190 | 4.130 | 4.130 | 65,144 | -0.03(-0.72%) |
Jan 28, 2020 | 4.180 | 4.200 | 4.110 | 4.160 | 96,964 | -0.01(-0.24%) |
Jan 27, 2020 | 4.120 | 4.290 | 4.120 | 4.170 | 153,113 | +0.03(+0.72%) |
Jan 24, 2020 | 4.210 | 4.213 | 4.110 | 4.140 | 73,100 | -0.05(-1.19%) |
Jan 23, 2020 | 4.240 | 4.300 | 4.120 | 4.190 | 127,267 | -0.08(-1.87%) |
Jan 22, 2020 | 4.350 | 4.350 | 4.250 | 4.270 | 76,259 | -0.04(-0.93%) |
Jan 21, 2020 | 4.380 | 4.380 | 4.290 | 4.310 | 65,154 | -0.04(-0.92%) |
Jan 17, 2020 | 4.390 | 4.390 | 4.330 | 4.350 | 78,500 | -0.03(-0.68%) |
Jan 16, 2020 | 4.390 | 4.405 | 4.340 | 4.380 | 100,007 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.390 | 4.330 | 4.350 | 60,005 | +0.01(+0.23%) |
Jan 14, 2020 | 4.390 | 4.390 | 4.320 | 4.340 | 118,833 | -0.04(-0.91%) |
Jan 13, 2020 | 4.430 | 4.450 | 4.310 | 4.380 | 181,464 | +0.03(+0.69%) |
Jan 10, 2020 | 4.350 | 4.390 | 4.310 | 4.350 | 198,400 | +0.00(+0.12%) |
Jan 09, 2020 | 4.350 | 4.400 | 4.330 | 4.345 | 146,401 | +0.00(+0.12%) |
Jan 08, 2020 | 4.340 | 4.390 | 4.310 | 4.340 | 132,014 | +0.00(+0.00%) |
Jan 07, 2020 | 4.360 | 4.370 | 4.310 | 4.340 | 272,430 | +0.04(+0.93%) |
Jan 06, 2020 | 4.310 | 4.400 | 4.250 | 4.300 | 497,324 | +0.13(+3.12%) |
Jan 03, 2020 | 4.170 | 4.250 | 4.120 | 4.170 | 158,500 | +0.05(+1.21%) |
Jan 02, 2020 | 4.300 | 4.358 | 4.110 | 4.120 | 230,360 | -0.16(-3.74%) |
Dec 31, 2019 | 4.320 | 4.470 | 4.170 | 4.280 | 341,600 | -0.01(-0.23%) |
Dec 30, 2019 | 4.130 | 4.350 | 4.118 | 4.290 | 521,413 | +0.20(+4.89%) |
Dec 27, 2019 | 4.050 | 4.140 | 4.038 | 4.090 | 261,600 | +0.03(+0.84%) |
Dec 26, 2019 | 3.940 | 4.090 | 3.930 | 4.056 | 181,972 | +0.11(+2.68%) |
Dec 24, 2019 | 3.880 | 3.980 | 3.850 | 3.950 | 70,600 | +0.12(+3.13%) |
Dec 23, 2019 | 3.670 | 3.840 | 3.670 | 3.830 | 88,725 | +0.13(+3.51%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.630 | 3.700 | 187,500 | +0.01(+0.27%) |
Dec 19, 2019 | 3.850 | 3.850 | 3.690 | 3.690 | 153,238 | -0.11(-2.89%) |
Dec 18, 2019 | 3.780 | 3.860 | 3.770 | 3.800 | 45,024 | +0.00(+0.00%) |
Dec 17, 2019 | 3.870 | 3.870 | 3.790 | 3.800 | 59,865 | -0.04(-1.04%) |
Dec 16, 2019 | 3.850 | 3.880 | 3.800 | 3.840 | 61,353 | -0.01(-0.26%) |
Dec 13, 2019 | 3.880 | 3.881 | 3.820 | 3.850 | 50,200 | -0.03(-0.90%) |
Dec 12, 2019 | 3.910 | 3.938 | 3.830 | 3.885 | 67,048 | -0.05(-1.15%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.929 | 3.930 | 56,732 | +0.01(+0.26%) |
Dec 10, 2019 | 3.910 | 3.970 | 3.900 | 3.920 | 48,662 | +0.00(+0.00%) |
Dec 09, 2019 | 3.920 | 3.961 | 3.910 | 3.920 | 43,901 | -0.01(-0.25%) |
Dec 06, 2019 | 3.990 | 3.995 | 3.910 | 3.930 | 31,200 | -0.03(-0.76%) |
Dec 05, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 76,574 | -0.03(-0.75%) |
Dec 04, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 76,454 | +0.00(+0.00%) |
Dec 03, 2019 | 4.020 | 4.040 | 3.920 | 3.990 | 96,236 | -0.03(-0.75%) |
Dec 02, 2019 | 4.010 | 4.030 | 3.947 | 4.020 | 76,815 | +0.05(+1.26%) |
Nov 29, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 30,800 | +0.02(+0.51%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.932 | 3.950 | 78,500 | -0.02(-0.50%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.940 | 3.970 | 76,372 | +0.01(+0.25%) |
Nov 25, 2019 | 3.950 | 3.990 | 3.809 | 3.960 | 77,622 | +0.04(+1.02%) |
Nov 22, 2019 | 3.920 | 3.950 | 3.870 | 3.920 | 59,500 | +0.00(+0.00%) |
Nov 21, 2019 | 3.970 | 3.970 | 3.870 | 3.920 | 69,170 | -0.01(-0.25%) |
Nov 20, 2019 | 3.900 | 4.000 | 3.814 | 3.930 | 286,321 | +0.15(+3.97%) |
Nov 19, 2019 | 3.710 | 3.880 | 3.710 | 3.780 | 70,711 | +0.07(+1.89%) |
Nov 18, 2019 | 3.700 | 3.740 | 3.650 | 3.710 | 41,092 | -0.04(-1.07%) |
Nov 15, 2019 | 3.780 | 3.780 | 3.680 | 3.750 | 38,300 | +0.05(+1.35%) |
Nov 14, 2019 | 3.610 | 3.804 | 3.610 | 3.700 | 120,314 | -0.15(-3.90%) |
Nov 13, 2019 | 3.850 | 3.880 | 3.800 | 3.850 | 43,689 | +0.00(+0.00%) |
Nov 12, 2019 | 3.880 | 3.880 | 3.760 | 3.850 | 29,694 | -0.03(-0.77%) |
Nov 11, 2019 | 3.780 | 3.880 | 3.780 | 3.880 | 29,982 | +0.08(+2.11%) |
Nov 08, 2019 | 3.730 | 3.800 | 3.700 | 3.800 | 27,000 | +0.06(+1.60%) |
Nov 07, 2019 | 3.790 | 3.830 | 3.600 | 3.740 | 50,262 | -0.01(-0.27%) |
Nov 06, 2019 | 3.810 | 3.840 | 3.710 | 3.750 | 27,093 | -0.09(-2.34%) |
Nov 05, 2019 | 3.860 | 3.880 | 3.800 | 3.840 | 33,075 | -0.04(-1.03%) |
Nov 04, 2019 | 3.760 | 3.880 | 3.750 | 3.880 | 55,239 | +0.21(+5.72%) |
Nov 01, 2019 | 3.620 | 3.750 | 3.620 | 3.670 | 34,900 | +0.04(+1.10%) |
Oct 31, 2019 | 3.630 | 3.660 | 3.580 | 3.630 | 25,327 | +0.01(+0.28%) |
Oct 30, 2019 | 3.690 | 3.712 | 3.580 | 3.620 | 63,772 | -0.02(-0.55%) |
Oct 29, 2019 | 3.760 | 3.760 | 3.580 | 3.640 | 107,164 | -0.10(-2.67%) |
Oct 28, 2019 | 3.770 | 3.787 | 3.580 | 3.740 | 99,318 | +0.10(+2.75%) |
Oct 25, 2019 | 3.780 | 3.820 | 3.640 | 3.640 | 72,900 | -0.15(-3.96%) |
Oct 24, 2019 | 3.867 | 3.881 | 3.770 | 3.790 | 28,502 | -0.05(-1.30%) |
Oct 23, 2019 | 3.880 | 3.890 | 3.730 | 3.840 | 47,948 | -0.06(-1.54%) |
Oct 22, 2019 | 3.870 | 3.920 | 3.870 | 3.900 | 9,858 | +0.04(+1.04%) |
Oct 21, 2019 | 3.970 | 3.970 | 3.860 | 3.860 | 22,804 | -0.09(-2.28%) |
Oct 18, 2019 | 3.869 | 3.950 | 3.856 | 3.950 | 30,400 | +0.05(+1.28%) |
Oct 17, 2019 | 3.930 | 3.951 | 3.900 | 3.900 | 15,084 | -0.05(-1.27%) |
Oct 16, 2019 | 3.990 | 3.990 | 3.940 | 3.950 | 24,981 | +0.00(+0.00%) |
Oct 15, 2019 | 3.940 | 3.980 | 3.925 | 3.950 | 25,068 | +0.04(+1.02%) |
Oct 14, 2019 | 3.850 | 3.910 | 3.830 | 3.910 | 34,715 | +0.04(+1.03%) |
Oct 11, 2019 | 3.830 | 3.900 | 3.830 | 3.870 | 30,900 | +0.02(+0.52%) |
Oct 10, 2019 | 3.850 | 3.910 | 3.850 | 3.850 | 12,269 | -0.02(-0.52%) |
Oct 09, 2019 | 3.900 | 3.930 | 3.870 | 3.870 | 15,616 | +0.00(+0.00%) |
Oct 08, 2019 | 3.880 | 3.968 | 3.820 | 3.870 | 52,368 | -0.01(-0.26%) |
Oct 07, 2019 | 3.830 | 4.000 | 3.830 | 3.880 | 47,278 | +0.05(+1.31%) |
Oct 04, 2019 | 3.770 | 3.860 | 3.726 | 3.830 | 47,500 | +0.08(+2.13%) |
Oct 03, 2019 | 3.800 | 3.848 | 3.750 | 3.750 | 32,440 | -0.05(-1.32%) |
Oct 02, 2019 | 3.830 | 3.980 | 3.800 | 3.800 | 175,180 | -0.08(-2.06%) |
Oct 01, 2019 | 3.910 | 3.950 | 3.860 | 3.880 | 35,603 | -0.02(-0.51%) |
Sep 30, 2019 | 3.860 | 4.020 | 3.850 | 3.900 | 43,427 | +0.02(+0.52%) |
Sep 27, 2019 | 4.010 | 4.010 | 3.820 | 3.880 | 63,900 | -0.10(-2.51%) |
Sep 26, 2019 | 4.000 | 4.020 | 3.940 | 3.980 | 20,390 | -0.01(-0.25%) |
Sep 25, 2019 | 3.990 | 4.040 | 3.966 | 3.990 | 52,387 | +0.05(+1.27%) |
Sep 24, 2019 | 4.010 | 4.020 | 3.910 | 3.940 | 41,235 | -0.07(-1.75%) |
Sep 23, 2019 | 3.980 | 4.050 | 3.969 | 4.010 | 45,632 | -0.01(-0.25%) |
Sep 20, 2019 | 4.010 | 4.060 | 3.910 | 4.020 | 34,100 | +0.02(+0.63%) |
Sep 19, 2019 | 4.060 | 4.060 | 3.970 | 3.995 | 38,630 | -0.04(-0.87%) |
Sep 18, 2019 | 4.070 | 4.080 | 3.990 | 4.030 | 54,359 | -0.05(-1.23%) |
Sep 17, 2019 | 4.100 | 4.100 | 4.020 | 4.080 | 47,289 | -0.02(-0.49%) |
Sep 16, 2019 | 4.000 | 4.100 | 4.000 | 4.100 | 39,207 | +0.02(+0.49%) |
Sep 13, 2019 | 4.040 | 4.080 | 4.010 | 4.080 | 49,700 | +0.02(+0.41%) |
Sep 12, 2019 | 4.060 | 4.070 | 4.000 | 4.063 | 81,851 | +0.00(+0.08%) |
Sep 11, 2019 | 4.070 | 4.090 | 4.020 | 4.060 | 36,025 | +0.00(+0.00%) |
Sep 10, 2019 | 4.000 | 4.090 | 3.940 | 4.060 | 47,019 | +0.04(+1.03%) |
Sep 09, 2019 | 4.000 | 4.070 | 3.950 | 4.019 | 88,874 | -0.02(-0.52%) |
Sep 06, 2019 | 4.000 | 4.070 | 3.910 | 4.040 | 133,400 | +0.08(+2.02%) |
Sep 05, 2019 | 3.870 | 3.960 | 3.830 | 3.960 | 78,241 | +0.15(+3.94%) |
Sep 04, 2019 | 3.750 | 3.880 | 3.730 | 3.810 | 77,350 | +0.04(+1.06%) |
Sep 03, 2019 | 3.720 | 3.840 | 3.720 | 3.770 | 61,978 | +0.05(+1.34%) |
Aug 30, 2019 | 3.770 | 3.790 | 3.720 | 3.720 | 23,500 | +0.00(+0.00%) |
Aug 29, 2019 | 3.700 | 3.750 | 3.640 | 3.720 | 54,025 | +0.01(+0.27%) |
Aug 28, 2019 | 3.700 | 3.730 | 3.610 | 3.710 | 46,126 | +0.03(+0.82%) |
Aug 27, 2019 | 3.700 | 3.750 | 3.631 | 3.680 | 53,024 | -0.05(-1.34%) |
Aug 26, 2019 | 3.640 | 3.760 | 3.590 | 3.730 | 148,005 | +0.09(+2.47%) |
Aug 23, 2019 | 3.620 | 3.700 | 3.600 | 3.640 | 46,800 | +0.06(+1.68%) |
Aug 22, 2019 | 3.670 | 3.696 | 3.550 | 3.580 | 45,446 | -0.10(-2.72%) |
Aug 21, 2019 | 3.680 | 3.710 | 3.612 | 3.680 | 57,119 | -0.02(-0.54%) |
Aug 20, 2019 | 3.730 | 3.730 | 3.610 | 3.700 | 57,706 | -0.02(-0.54%) |
Aug 19, 2019 | 3.610 | 3.750 | 3.600 | 3.720 | 66,708 | +0.10(+2.76%) |
Aug 16, 2019 | 3.570 | 3.640 | 3.517 | 3.620 | 60,600 | +0.04(+1.12%) |
Aug 15, 2019 | 3.570 | 3.679 | 3.500 | 3.580 | 73,045 | -0.01(-0.28%) |
Aug 14, 2019 | 3.740 | 3.740 | 3.530 | 3.590 | 125,706 | -0.18(-4.77%) |
Aug 13, 2019 | 3.580 | 3.820 | 3.520 | 3.770 | 201,287 | +0.11(+3.01%) |
Aug 12, 2019 | 3.580 | 3.787 | 3.580 | 3.660 | 177,479 | +0.12(+3.39%) |
Aug 09, 2019 | 3.940 | 3.970 | 3.430 | 3.540 | 1,306,600 | -0.40(-10.15%) |
Aug 08, 2019 | 3.660 | 3.980 | 3.650 | 3.940 | 1,850,750 | +0.27(+7.36%) |
Aug 07, 2019 | 3.670 | 3.720 | 3.650 | 3.670 | 78,887 | +0.00(+0.00%) |
Aug 06, 2019 | 3.670 | 3.690 | 3.615 | 3.670 | 113,562 | +0.03(+0.82%) |
Aug 05, 2019 | 3.630 | 3.670 | 3.530 | 3.640 | 85,595 | -0.03(-0.82%) |
Aug 02, 2019 | 3.880 | 3.880 | 3.570 | 3.670 | 169,500 | -0.19(-4.92%) |
Aug 01, 2019 | 3.990 | 4.000 | 3.750 | 3.860 | 206,021 | -0.15(-3.74%) |
Jul 31, 2019 | 4.020 | 4.220 | 3.920 | 4.010 | 686,592 | -0.04(-0.99%) |
Jul 30, 2019 | 4.100 | 4.114 | 4.009 | 4.050 | 39,615 | -0.05(-1.22%) |
Jul 29, 2019 | 4.050 | 4.170 | 4.030 | 4.100 | 60,627 | +0.02(+0.49%) |
Jul 26, 2019 | 4.010 | 4.100 | 4.000 | 4.080 | 29,700 | +0.06(+1.49%) |
Jul 25, 2019 | 3.990 | 4.050 | 3.910 | 4.020 | 32,541 | +0.04(+1.01%) |
Jul 24, 2019 | 3.980 | 4.070 | 3.905 | 3.980 | 22,927 | +0.02(+0.51%) |
Jul 23, 2019 | 3.940 | 3.990 | 3.890 | 3.960 | 69,002 | +0.03(+0.76%) |
Jul 22, 2019 | 4.010 | 4.010 | 3.890 | 3.930 | 57,279 | -0.06(-1.50%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.880 | 3.990 | 90,600 | -0.07(-1.72%) |
Jul 18, 2019 | 4.200 | 4.299 | 4.000 | 4.060 | 78,653 | -0.14(-3.33%) |
Jul 17, 2019 | 4.130 | 4.200 | 4.068 | 4.200 | 63,629 | +0.07(+1.69%) |
Jul 16, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 113,072 | -0.19(-4.40%) |
Jul 15, 2019 | 4.450 | 4.480 | 4.248 | 4.320 | 146,116 | -0.16(-3.57%) |
Jul 12, 2019 | 4.320 | 4.500 | 4.320 | 4.480 | 124,100 | +0.17(+3.94%) |
Jul 11, 2019 | 4.240 | 4.440 | 4.240 | 4.310 | 92,518 | +0.06(+1.41%) |
Jul 10, 2019 | 4.250 | 4.310 | 4.175 | 4.250 | 61,720 | +0.00(+0.00%) |
Jul 09, 2019 | 4.250 | 4.440 | 4.190 | 4.250 | 170,587 | +0.02(+0.47%) |
Jul 08, 2019 | 4.150 | 4.280 | 4.125 | 4.230 | 65,755 | +0.05(+1.20%) |
Jul 05, 2019 | 4.080 | 4.200 | 4.050 | 4.180 | 56,900 | +0.06(+1.46%) |
Jul 03, 2019 | 4.080 | 4.150 | 4.063 | 4.120 | 27,800 | +0.01(+0.24%) |
Jul 02, 2019 | 4.030 | 4.110 | 3.990 | 4.110 | 46,245 | +0.09(+2.24%) |
Jul 01, 2019 | 3.930 | 4.050 | 3.910 | 4.020 | 50,737 | +0.07(+1.77%) |
Jun 28, 2019 | 3.980 | 4.020 | 3.860 | 3.950 | 50,300 | -0.03(-0.75%) |
Jun 27, 2019 | 3.950 | 4.050 | 3.920 | 3.980 | 24,606 | +0.07(+1.79%) |
Jun 26, 2019 | 3.900 | 4.020 | 3.885 | 3.910 | 44,077 | -0.08(-2.01%) |
Jun 25, 2019 | 3.930 | 4.060 | 3.800 | 3.990 | 73,148 | -0.02(-0.50%) |
Jun 24, 2019 | 3.810 | 4.090 | 3.810 | 4.010 | 92,497 | -0.03(-0.74%) |
Jun 21, 2019 | 3.810 | 4.040 | 3.770 | 4.040 | 266,600 | +0.20(+5.21%) |
Jun 20, 2019 | 3.770 | 3.880 | 3.770 | 3.840 | 55,812 | +0.06(+1.59%) |
Jun 19, 2019 | 3.720 | 3.800 | 3.700 | 3.780 | 284,795 | +0.06(+1.75%) |
Jun 18, 2019 | 3.730 | 3.760 | 3.610 | 3.715 | 27,161 | +0.02(+0.68%) |
Jun 17, 2019 | 3.640 | 3.720 | 3.620 | 3.690 | 20,530 | +0.06(+1.65%) |
Jun 14, 2019 | 3.640 | 3.670 | 3.570 | 3.630 | 14,700 | -0.04(-1.09%) |
Jun 13, 2019 | 3.610 | 3.670 | 3.610 | 3.670 | 29,522 | +0.04(+1.10%) |
Jun 12, 2019 | 3.620 | 3.633 | 3.550 | 3.630 | 42,589 | +0.01(+0.28%) |
Jun 11, 2019 | 3.650 | 3.660 | 3.600 | 3.620 | 35,143 | +0.00(+0.00%) |
Jun 10, 2019 | 3.590 | 3.670 | 3.590 | 3.620 | 25,590 | +0.03(+0.84%) |
Jun 07, 2019 | 3.630 | 3.630 | 3.570 | 3.590 | 18,000 | -0.03(-0.83%) |
Jun 06, 2019 | 3.630 | 3.630 | 3.550 | 3.620 | 33,497 | +0.03(+0.84%) |
Jun 05, 2019 | 3.650 | 3.650 | 3.555 | 3.590 | 28,970 | -0.06(-1.64%) |
Jun 04, 2019 | 3.680 | 3.680 | 3.610 | 3.650 | 68,600 | -0.03(-0.82%) |