Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.391 | 2.399 | 2.328 | 2.349 | 90,202 | -0.03(-1.43%) |
May 28, 2020 | 2.439 | 2.622 | 2.367 | 2.383 | 140,843 | +0.02(+1.01%) |
May 27, 2020 | 2.503 | 2.511 | 2.343 | 2.359 | 106,628 | -0.02(-1.00%) |
May 26, 2020 | 2.431 | 2.702 | 2.383 | 2.383 | 232,337 | +0.02(+1.01%) |
May 22, 2020 | 2.359 | 2.447 | 2.324 | 2.359 | 55,325 | -0.03(-1.33%) |
May 21, 2020 | 2.415 | 2.415 | 2.343 | 2.391 | 8,933 | +0.03(+1.35%) |
May 20, 2020 | 2.359 | 2.423 | 2.335 | 2.359 | 15,213 | +0.04(+1.72%) |
May 19, 2020 | 2.343 | 2.396 | 2.288 | 2.320 | 31,217 | -0.05(-2.02%) |
May 18, 2020 | 2.439 | 2.439 | 2.304 | 2.367 | 79,169 | -0.01(-0.34%) |
May 15, 2020 | 2.439 | 2.439 | 2.328 | 2.375 | 5,269 | -0.02(-0.67%) |
May 14, 2020 | 2.367 | 2.528 | 2.208 | 2.391 | 81,628 | +0.06(+2.74%) |
May 13, 2020 | 2.351 | 2.383 | 2.264 | 2.328 | 90,465 | +0.02(+0.69%) |
May 12, 2020 | 2.312 | 2.359 | 2.312 | 2.312 | 12,411 | -0.03(-1.36%) |
May 11, 2020 | 2.343 | 2.423 | 2.328 | 2.343 | 27,342 | -0.05(-2.00%) |
May 08, 2020 | 2.343 | 2.431 | 2.343 | 2.391 | 9,785 | +0.06(+2.74%) |
May 07, 2020 | 2.288 | 2.359 | 2.280 | 2.328 | 20,367 | +0.10(+4.29%) |
May 06, 2020 | 1.993 | 2.280 | 1.993 | 2.232 | 140,748 | +0.25(+12.45%) |
May 05, 2020 | 2.240 | 2.288 | 1.961 | 1.985 | 346,906 | -0.20(-9.12%) |
May 04, 2020 | 2.288 | 2.347 | 2.112 | 2.184 | 129,762 | -0.17(-7.12%) |
May 01, 2020 | 2.431 | 2.455 | 2.096 | 2.351 | 60,469 | -0.06(-2.33%) |
Apr 30, 2020 | 2.423 | 2.583 | 2.359 | 2.408 | 175,454 | +0.05(+2.04%) |
Apr 29, 2020 | 2.479 | 2.503 | 2.359 | 2.359 | 12,352 | +0.02(+0.68%) |
Apr 28, 2020 | 2.495 | 2.495 | 2.343 | 2.343 | 6,210 | -0.04(-1.67%) |
Apr 27, 2020 | 2.431 | 2.511 | 2.383 | 2.383 | 79,810 | +0.00(+0.00%) |
Apr 24, 2020 | 2.455 | 2.489 | 2.375 | 2.383 | 17,940 | -0.06(-2.29%) |
Apr 23, 2020 | 2.423 | 2.503 | 2.423 | 2.439 | 5,895 | +0.05(+2.00%) |
Apr 22, 2020 | 2.391 | 2.424 | 2.343 | 2.391 | 61,081 | +0.00(+0.00%) |
Apr 21, 2020 | 2.335 | 2.391 | 2.312 | 2.391 | 19,348 | +0.06(+2.74%) |
Apr 20, 2020 | 2.399 | 2.407 | 2.328 | 2.328 | 22,285 | -0.10(-4.26%) |
Apr 17, 2020 | 2.503 | 2.543 | 2.431 | 2.431 | 4,265 | -0.00(-0.10%) |
Apr 16, 2020 | 2.551 | 2.551 | 2.415 | 2.434 | 7,883 | +0.07(+2.80%) |
Apr 15, 2020 | 2.503 | 2.515 | 2.351 | 2.367 | 4,232 | -0.12(-4.81%) |
Apr 14, 2020 | 2.415 | 2.559 | 2.399 | 2.487 | 2,879 | +0.10(+4.00%) |
Apr 13, 2020 | 2.328 | 2.399 | 2.328 | 2.391 | 5,251 | +0.07(+3.09%) |
Apr 09, 2020 | 2.343 | 2.415 | 2.320 | 2.320 | 17,814 | -0.05(-2.02%) |
Apr 08, 2020 | 2.367 | 2.407 | 2.367 | 2.367 | 13,955 | +0.02(+0.68%) |
Apr 07, 2020 | 2.339 | 2.383 | 2.304 | 2.351 | 12,080 | +0.10(+4.24%) |
Apr 06, 2020 | 2.248 | 2.343 | 2.232 | 2.256 | 35,944 | +0.01(+0.35%) |
Apr 03, 2020 | 2.359 | 2.359 | 2.248 | 2.248 | 3,763 | -0.02(-0.70%) |
Apr 02, 2020 | 2.328 | 2.328 | 2.256 | 2.264 | 4,668 | +0.01(+0.35%) |
Apr 01, 2020 | 2.256 | 2.359 | 2.248 | 2.256 | 8,071 | -0.09(-3.74%) |
Mar 31, 2020 | 2.383 | 2.383 | 2.319 | 2.343 | 28,719 | -0.04(-1.67%) |
Mar 30, 2020 | 2.423 | 2.467 | 2.328 | 2.383 | 7,917 | -0.03(-1.32%) |
Mar 27, 2020 | 2.455 | 2.455 | 2.291 | 2.415 | 13,549 | -0.02(-0.66%) |
Mar 26, 2020 | 2.343 | 2.471 | 2.336 | 2.431 | 5,503 | +0.11(+4.81%) |
Mar 25, 2020 | 2.203 | 2.320 | 2.203 | 2.320 | 14,826 | +0.06(+2.83%) |
Mar 24, 2020 | 2.320 | 2.332 | 2.193 | 2.256 | 11,489 | +0.02(+1.07%) |
Mar 23, 2020 | 2.312 | 2.312 | 2.160 | 2.232 | 24,536 | +0.01(+0.36%) |
Mar 20, 2020 | 2.224 | 2.296 | 2.145 | 2.224 | 31,614 | +0.10(+4.89%) |
Mar 19, 2020 | 2.096 | 2.168 | 2.080 | 2.120 | 16,488 | +0.07(+3.27%) |
Mar 18, 2020 | 2.112 | 2.112 | 1.977 | 2.053 | 25,193 | -0.07(-3.17%) |
Mar 17, 2020 | 2.304 | 2.308 | 2.072 | 2.120 | 86,304 | -0.01(-0.37%) |
Mar 16, 2020 | 2.176 | 2.232 | 2.112 | 2.128 | 48,554 | -0.29(-12.17%) |
Mar 13, 2020 | 2.208 | 2.463 | 2.202 | 2.423 | 17,061 | +0.26(+11.76%) |
Mar 12, 2020 | 2.240 | 2.320 | 2.168 | 2.168 | 76,503 | -0.22(-9.33%) |
Mar 11, 2020 | 2.471 | 2.471 | 2.304 | 2.391 | 51,958 | -0.10(-4.15%) |
Mar 10, 2020 | 2.471 | 2.598 | 2.423 | 2.495 | 35,851 | +0.01(+0.51%) |
Mar 09, 2020 | 2.870 | 2.870 | 2.248 | 2.482 | 90,049 | -0.44(-15.19%) |
Mar 06, 2020 | 2.949 | 2.961 | 2.925 | 2.927 | 42,278 | -0.01(-0.50%) |
Mar 05, 2020 | 2.933 | 3.093 | 2.933 | 2.941 | 29,032 | -0.02(-0.54%) |
Mar 04, 2020 | 2.965 | 2.997 | 2.949 | 2.957 | 8,206 | -0.03(-1.06%) |
Mar 03, 2020 | 2.941 | 3.069 | 2.925 | 2.989 | 52,525 | +0.04(+1.28%) |
Mar 02, 2020 | 3.009 | 3.053 | 2.949 | 2.951 | 31,851 | +0.00(+0.07%) |
Feb 28, 2020 | 3.005 | 3.013 | 2.949 | 2.949 | 57,709 | -0.07(-2.37%) |
Feb 27, 2020 | 3.013 | 3.045 | 3.005 | 3.021 | 28,233 | -0.04(-1.30%) |
Feb 26, 2020 | 3.045 | 3.101 | 3.029 | 3.061 | 35,772 | -0.01(-0.26%) |
Feb 25, 2020 | 3.053 | 3.118 | 3.053 | 3.069 | 29,586 | -0.03(-1.03%) |
Feb 24, 2020 | 3.109 | 3.164 | 3.045 | 3.101 | 37,991 | +0.06(+1.83%) |
Feb 21, 2020 | 3.053 | 3.085 | 3.045 | 3.045 | 18,692 | -0.00(-0.03%) |
Feb 20, 2020 | 3.109 | 3.112 | 3.046 | 3.046 | 23,892 | -0.04(-1.27%) |
Feb 19, 2020 | 3.061 | 3.098 | 3.053 | 3.085 | 5,308 | +0.03(+1.10%) |
Feb 18, 2020 | 3.045 | 3.077 | 3.045 | 3.051 | 3,955 | -0.02(-0.77%) |
Feb 14, 2020 | 3.109 | 3.109 | 3.075 | 3.075 | 752 | +0.03(+0.98%) |
Feb 13, 2020 | 3.053 | 3.061 | 3.045 | 3.045 | 12,401 | -0.02(-0.52%) |
Feb 12, 2020 | 3.045 | 3.093 | 3.029 | 3.061 | 10,436 | +0.02(+0.52%) |
Feb 11, 2020 | 3.077 | 3.109 | 3.045 | 3.045 | 18,120 | -0.03(-1.04%) |
Feb 10, 2020 | 3.117 | 3.133 | 3.077 | 3.077 | 14,951 | -0.06(-2.03%) |
Feb 07, 2020 | 3.133 | 3.141 | 3.093 | 3.141 | 2,885 | +0.04(+1.29%) |
Feb 06, 2020 | 3.141 | 3.141 | 3.101 | 3.101 | 19,975 | -0.03(-1.02%) |
Feb 05, 2020 | 3.117 | 3.133 | 3.117 | 3.133 | 590 | -0.01(-0.38%) |
Feb 04, 2020 | 3.109 | 3.145 | 3.085 | 3.145 | 35,373 | +0.03(+1.00%) |
Feb 03, 2020 | 3.204 | 3.228 | 3.109 | 3.113 | 11,481 | -0.19(-5.88%) |
Jan 31, 2020 | 3.101 | 3.308 | 3.101 | 3.308 | 11,541 | +0.20(+6.41%) |
Jan 30, 2020 | 3.199 | 3.199 | 3.109 | 3.109 | 3,910 | +0.02(+0.78%) |
Jan 29, 2020 | 3.093 | 3.164 | 3.085 | 3.085 | 8,478 | -0.01(-0.26%) |
Jan 28, 2020 | 3.085 | 3.172 | 3.085 | 3.093 | 53,311 | -0.07(-2.13%) |
Jan 27, 2020 | 3.212 | 3.265 | 3.160 | 3.160 | 4,431 | -0.06(-1.87%) |
Jan 24, 2020 | 3.180 | 3.300 | 3.093 | 3.220 | 24,589 | +0.02(+0.50%) |
Jan 23, 2020 | 3.215 | 3.215 | 3.188 | 3.204 | 5,296 | +0.03(+1.01%) |
Jan 22, 2020 | 3.260 | 3.260 | 3.141 | 3.172 | 21,726 | -0.05(-1.63%) |
Jan 21, 2020 | 3.236 | 3.240 | 3.165 | 3.225 | 13,823 | -0.01(-0.34%) |
Jan 17, 2020 | 3.220 | 3.324 | 3.149 | 3.236 | 9,660 | +0.06(+1.75%) |
Jan 16, 2020 | 3.109 | 3.180 | 3.093 | 3.180 | 13,752 | +0.04(+1.12%) |
Jan 15, 2020 | 3.172 | 3.188 | 3.053 | 3.145 | 208,501 | -0.03(-0.86%) |
Jan 14, 2020 | 3.200 | 3.212 | 3.141 | 3.172 | 8,965 | -0.02(-0.50%) |
Jan 13, 2020 | 3.276 | 3.357 | 3.188 | 3.188 | 17,399 | -0.11(-3.38%) |
Jan 10, 2020 | 3.284 | 3.451 | 3.276 | 3.300 | 6,774 | +0.00(+0.04%) |
Jan 09, 2020 | 3.284 | 3.316 | 3.204 | 3.299 | 31,627 | +0.09(+2.69%) |
Jan 08, 2020 | 3.428 | 3.428 | 3.164 | 3.212 | 52,687 | -0.25(-7.15%) |
Jan 07, 2020 | 3.188 | 3.483 | 3.188 | 3.459 | 38,078 | +0.28(+8.77%) |
Jan 06, 2020 | 3.077 | 3.268 | 3.061 | 3.180 | 155,559 | +0.09(+2.84%) |
Jan 03, 2020 | 3.021 | 3.133 | 3.021 | 3.093 | 32,618 | +0.02(+0.52%) |
Jan 02, 2020 | 3.005 | 3.077 | 3.005 | 3.077 | 19,747 | +0.09(+2.93%) |
Dec 31, 2019 | 3.037 | 3.045 | 2.981 | 2.989 | 109,522 | -0.10(-3.10%) |
Dec 30, 2019 | 2.949 | 3.109 | 2.949 | 3.085 | 55,818 | +0.11(+3.75%) |
Dec 27, 2019 | 2.949 | 2.989 | 2.925 | 2.973 | 194,832 | +0.04(+1.50%) |
Dec 26, 2019 | 2.909 | 3.005 | 2.909 | 2.929 | 62,544 | -0.02(-0.68%) |
Dec 24, 2019 | 2.941 | 2.997 | 2.893 | 2.949 | 47,673 | +0.00(+0.00%) |
Dec 23, 2019 | 2.989 | 3.020 | 2.949 | 2.949 | 54,210 | -0.08(-2.63%) |
Dec 20, 2019 | 3.148 | 3.148 | 3.029 | 3.029 | 39,142 | -0.03(-1.04%) |
Dec 19, 2019 | 3.037 | 3.156 | 3.037 | 3.061 | 22,063 | +0.02(+0.52%) |
Dec 18, 2019 | 3.061 | 3.159 | 3.045 | 3.045 | 32,613 | -0.07(-2.30%) |
Dec 17, 2019 | 3.077 | 3.204 | 3.069 | 3.117 | 22,156 | -0.01(-0.26%) |
Dec 16, 2019 | 3.172 | 3.372 | 3.125 | 3.125 | 22,379 | -0.25(-7.33%) |
Dec 13, 2019 | 3.404 | 3.404 | 3.188 | 3.372 | 64,734 | +0.12(+3.68%) |
Dec 12, 2019 | 3.180 | 3.404 | 3.117 | 3.252 | 24,150 | +0.07(+2.34%) |
Dec 11, 2019 | 3.308 | 3.372 | 3.131 | 3.178 | 3,980 | +0.03(+0.93%) |
Dec 10, 2019 | 3.204 | 3.404 | 3.149 | 3.149 | 10,568 | -0.06(-1.74%) |
Dec 09, 2019 | 3.228 | 3.244 | 3.204 | 3.204 | 4,804 | +0.00(+0.00%) |
Dec 06, 2019 | 3.316 | 3.316 | 3.204 | 3.204 | 71,885 | -0.13(-4.01%) |
Dec 04, 2019 | 3.338 | 3.338 | 3.338 | 0 | +0.01(+0.19%) | |
Dec 03, 2019 | 3.332 | 3.332 | 3.273 | 3.332 | 2,066 | -0.06(-1.65%) |
Dec 02, 2019 | 3.428 | 3.428 | 3.284 | 3.388 | 16,858 | -0.04(-1.16%) |
Nov 29, 2019 | 3.332 | 3.428 | 3.284 | 3.428 | 12,545 | +0.06(+1.78%) |
Nov 27, 2019 | 3.331 | 3.387 | 3.331 | 3.368 | 8,907 | +0.05(+1.56%) |
Nov 26, 2019 | 3.316 | 3.372 | 3.316 | 3.316 | 17,804 | -0.03(-0.95%) |
Nov 25, 2019 | 3.356 | 3.404 | 3.348 | 3.348 | 2,571 | -0.06(-1.87%) |
Nov 22, 2019 | 3.348 | 3.412 | 3.332 | 3.412 | 6,523 | +0.06(+1.90%) |
Nov 21, 2019 | 3.348 | 3.348 | 3.332 | 3.348 | 11,515 | +0.02(+0.72%) |
Nov 20, 2019 | 3.332 | 3.348 | 3.276 | 3.324 | 25,481 | -0.01(-0.24%) |
Nov 19, 2019 | 3.332 | 3.332 | 3.308 | 3.332 | 13,921 | +0.00(+0.00%) |
Nov 18, 2019 | 3.332 | 3.332 | 3.196 | 3.332 | 38,143 | +0.03(+0.97%) |
Nov 15, 2019 | 3.228 | 3.308 | 3.125 | 3.300 | 31,614 | +0.08(+2.48%) |
Nov 14, 2019 | 3.308 | 3.308 | 3.053 | 3.220 | 27,215 | -0.08(-2.42%) |
Nov 13, 2019 | 3.228 | 3.300 | 3.228 | 3.300 | 17,497 | +0.10(+3.24%) |
Nov 12, 2019 | 3.196 | 3.220 | 3.180 | 3.196 | 2,748 | +0.05(+1.52%) |
Nov 11, 2019 | 3.252 | 3.252 | 3.149 | 3.149 | 16,233 | -0.08(-2.47%) |
Nov 08, 2019 | 3.252 | 3.252 | 3.208 | 3.228 | 2,509 | -0.04(-1.22%) |
Nov 07, 2019 | 3.204 | 3.268 | 3.188 | 3.268 | 4,630 | +0.12(+3.80%) |
Nov 06, 2019 | 3.101 | 3.188 | 3.101 | 3.149 | 10,460 | +0.04(+1.28%) |
Nov 05, 2019 | 3.109 | 3.141 | 3.077 | 3.109 | 28,054 | +0.03(+1.04%) |
Nov 04, 2019 | 3.069 | 3.118 | 3.062 | 3.077 | 37,085 | -0.00(-0.01%) |
Nov 01, 2019 | 3.101 | 3.101 | 3.069 | 3.077 | 11,416 | +0.03(+1.05%) |
Oct 31, 2019 | 3.109 | 3.141 | 3.045 | 3.045 | 23,091 | -0.00(-0.04%) |
Oct 30, 2019 | 3.037 | 3.100 | 3.037 | 3.046 | 28,167 | -0.02(-0.72%) |
Oct 29, 2019 | 3.053 | 3.068 | 3.053 | 3.068 | 879 | +0.02(+0.77%) |
Oct 28, 2019 | 3.077 | 3.101 | 3.029 | 3.045 | 12,501 | -0.06(-1.80%) |
Oct 25, 2019 | 3.069 | 3.109 | 3.029 | 3.101 | 19,320 | +0.03(+1.04%) |
Oct 24, 2019 | 3.069 | 3.109 | 3.052 | 3.069 | 11,096 | -0.02(-0.77%) |
Oct 23, 2019 | 3.069 | 3.093 | 3.029 | 3.093 | 10,460 | +0.06(+2.11%) |
Oct 22, 2019 | 3.133 | 3.133 | 3.029 | 3.029 | 16,437 | -0.11(-3.55%) |
Oct 21, 2019 | 3.125 | 3.149 | 3.037 | 3.141 | 4,684 | -0.04(-1.25%) |
Oct 18, 2019 | 3.236 | 3.236 | 3.156 | 3.180 | 3,512 | +0.01(+0.32%) |
Oct 17, 2019 | 3.149 | 3.180 | 3.149 | 3.170 | 4,190 | +0.03(+0.95%) |
Oct 16, 2019 | 3.172 | 3.172 | 3.117 | 3.141 | 17,099 | +0.02(+0.51%) |
Oct 15, 2019 | 3.220 | 3.220 | 3.045 | 3.125 | 96,724 | -0.10(-2.97%) |
Oct 14, 2019 | 3.172 | 3.236 | 3.164 | 3.220 | 11,904 | -0.03(-0.98%) |
Oct 11, 2019 | 3.252 | 3.252 | 3.244 | 3.252 | 752 | +0.02(+0.74%) |
Oct 10, 2019 | 3.220 | 3.244 | 3.220 | 3.228 | 6,622 | -0.02(-0.74%) |
Oct 09, 2019 | 3.242 | 3.252 | 3.242 | 3.252 | 1,630 | +0.01(+0.25%) |
Oct 08, 2019 | 3.188 | 3.252 | 3.188 | 3.244 | 6,329 | +0.02(+0.49%) |
Oct 07, 2019 | 3.204 | 3.252 | 3.188 | 3.228 | 21,794 | -0.04(-1.07%) |
Oct 04, 2019 | 3.265 | 3.265 | 3.228 | 3.263 | 2,760 | -0.02(-0.63%) |
Oct 03, 2019 | 3.268 | 3.308 | 3.199 | 3.284 | 20,759 | +0.00(+0.00%) |
Oct 02, 2019 | 3.284 | 3.284 | 3.284 | 3.284 | 2,895 | +0.02(+0.49%) |
Oct 01, 2019 | 3.276 | 3.276 | 3.268 | 3.268 | 10,557 | -0.08(-2.46%) |
Sep 30, 2019 | 3.297 | 3.378 | 3.297 | 3.351 | 3,200 | -0.06(-1.79%) |
Sep 27, 2019 | 3.459 | 3.459 | 3.359 | 3.412 | 627 | +0.15(+4.65%) |
Sep 26, 2019 | 3.268 | 3.268 | 3.238 | 3.260 | 2,462 | -0.02(-0.49%) |
Sep 25, 2019 | 3.400 | 3.401 | 3.268 | 3.276 | 35,385 | -0.17(-4.86%) |
Sep 24, 2019 | 3.483 | 3.483 | 3.390 | 3.443 | 3,301 | +0.01(+0.16%) |
Sep 23, 2019 | 3.507 | 3.507 | 3.418 | 3.438 | 2,813 | -0.01(-0.39%) |
Sep 20, 2019 | 3.288 | 3.467 | 3.288 | 3.451 | 54,447 | +0.11(+3.34%) |
Sep 19, 2019 | 3.404 | 3.404 | 3.308 | 3.340 | 760 | +0.05(+1.45%) |
Sep 18, 2019 | 3.394 | 3.428 | 3.282 | 3.292 | 3,093 | +0.02(+0.73%) |
Sep 17, 2019 | 3.268 | 3.319 | 3.260 | 3.268 | 22,523 | -0.10(-2.84%) |
Sep 16, 2019 | 3.308 | 3.440 | 3.308 | 3.364 | 22,719 | +0.13(+3.94%) |
Sep 13, 2019 | 3.196 | 3.276 | 3.161 | 3.236 | 11,541 | +0.05(+1.50%) |
Sep 12, 2019 | 3.236 | 3.292 | 3.164 | 3.188 | 11,459 | -0.11(-3.33%) |
Sep 11, 2019 | 3.188 | 3.316 | 3.180 | 3.298 | 10,833 | +0.10(+3.19%) |
Sep 10, 2019 | 3.236 | 3.252 | 3.196 | 3.196 | 14,087 | +0.00(+0.00%) |
Sep 09, 2019 | 3.188 | 3.308 | 3.188 | 3.196 | 30,281 | -0.04(-1.23%) |
Sep 06, 2019 | 3.276 | 3.372 | 3.228 | 3.236 | 15,305 | -0.04(-1.22%) |
Sep 05, 2019 | 3.276 | 3.316 | 3.276 | 3.276 | 8,784 | -0.01(-0.24%) |
Sep 04, 2019 | 3.284 | 3.324 | 3.276 | 3.284 | 8,520 | -0.03(-0.96%) |
Sep 03, 2019 | 3.396 | 3.396 | 3.236 | 3.316 | 29,751 | -0.15(-4.37%) |
Aug 30, 2019 | 3.483 | 3.483 | 3.436 | 3.467 | 2,885 | +0.00(+0.09%) |
Aug 29, 2019 | 3.511 | 3.511 | 3.459 | 3.464 | 4,182 | +0.04(+1.07%) |
Aug 28, 2019 | 3.443 | 3.515 | 3.428 | 3.428 | 3,284 | -0.07(-2.05%) |
Aug 27, 2019 | 3.507 | 3.507 | 3.435 | 3.499 | 12,936 | -0.06(-1.79%) |
Aug 26, 2019 | 3.555 | 3.591 | 3.428 | 3.563 | 19,085 | +0.02(+0.68%) |
Aug 23, 2019 | 3.651 | 3.762 | 3.539 | 3.539 | 5,143 | -0.07(-1.99%) |
Aug 22, 2019 | 3.451 | 3.667 | 3.449 | 3.611 | 29,537 | +0.17(+4.86%) |
Aug 21, 2019 | 3.443 | 3.579 | 3.380 | 3.443 | 20,747 | +0.01(+0.23%) |
Aug 20, 2019 | 3.523 | 3.611 | 3.435 | 3.435 | 15,974 | -0.09(-2.49%) |
Aug 19, 2019 | 3.507 | 3.523 | 3.443 | 3.523 | 15,773 | +0.10(+2.79%) |
Aug 16, 2019 | 3.542 | 3.542 | 3.428 | 3.428 | 8,280 | +0.10(+2.87%) |
Aug 15, 2019 | 3.651 | 3.651 | 3.292 | 3.332 | 44,644 | -0.35(-9.52%) |
Aug 14, 2019 | 3.746 | 3.746 | 3.659 | 3.683 | 1,599 | -0.02(-0.60%) |
Aug 13, 2019 | 3.651 | 3.707 | 3.651 | 3.705 | 7,105 | +0.05(+1.48%) |
Aug 12, 2019 | 3.675 | 3.702 | 3.651 | 3.651 | 4,856 | -0.05(-1.29%) |
Aug 09, 2019 | 3.699 | 3.714 | 3.694 | 3.699 | 6,021 | -0.02(-0.64%) |
Aug 08, 2019 | 3.722 | 3.722 | 3.707 | 3.722 | 1,659 | +0.02(+0.65%) |
Aug 07, 2019 | 3.667 | 3.762 | 3.667 | 3.699 | 4,676 | +0.03(+0.93%) |
Aug 06, 2019 | 3.523 | 3.746 | 3.507 | 3.664 | 9,887 | +0.16(+4.48%) |
Aug 05, 2019 | 3.595 | 3.627 | 3.507 | 3.507 | 27,718 | -0.15(-4.14%) |
Aug 02, 2019 | 3.603 | 3.659 | 3.595 | 3.659 | 9,534 | +0.05(+1.32%) |
Aug 01, 2019 | 3.765 | 3.794 | 3.587 | 3.611 | 22,477 | -0.14(-3.82%) |
Jul 31, 2019 | 3.754 | 3.794 | 3.754 | 3.754 | 8,124 | -0.04(-1.05%) |
Jul 30, 2019 | 3.789 | 3.810 | 3.789 | 3.794 | 5,139 | -0.03(-0.84%) |
Jul 29, 2019 | 3.786 | 3.866 | 3.786 | 3.826 | 8,791 | +0.08(+2.13%) |
Jul 26, 2019 | 3.898 | 3.898 | 3.746 | 3.746 | 1,380 | -0.01(-0.21%) |
Jul 25, 2019 | 3.802 | 3.890 | 3.738 | 3.754 | 3,928 | -0.07(-1.88%) |
Jul 24, 2019 | 3.842 | 3.874 | 3.806 | 3.826 | 8,253 | -0.09(-2.24%) |
Jul 23, 2019 | 3.954 | 3.954 | 3.857 | 3.914 | 7,618 | +0.02(+0.61%) |
Jul 22, 2019 | 3.906 | 3.906 | 3.786 | 3.890 | 11,598 | -0.05(-1.21%) |
Jul 19, 2019 | 3.914 | 3.970 | 3.914 | 3.938 | 1,756 | +0.03(+0.82%) |
Jul 18, 2019 | 3.906 | 3.906 | 3.850 | 3.906 | 2,967 | -0.03(-0.81%) |
Jul 17, 2019 | 3.978 | 4.145 | 3.898 | 3.938 | 3,577 | -0.01(-0.20%) |
Jul 16, 2019 | 3.930 | 3.996 | 3.930 | 3.946 | 2,151 | +0.01(+0.20%) |
Jul 15, 2019 | 3.978 | 4.045 | 3.938 | 3.938 | 8,005 | -0.10(-2.56%) |
Jul 12, 2019 | 3.901 | 4.121 | 3.901 | 4.041 | 7,025 | -0.05(-1.17%) |
Jul 11, 2019 | 4.057 | 4.089 | 4.057 | 4.089 | 505 | -0.02(-0.39%) |
Jul 10, 2019 | 3.985 | 4.105 | 3.970 | 4.105 | 2,058 | -0.04(-0.96%) |
Jul 09, 2019 | 4.129 | 4.185 | 4.049 | 4.145 | 40,042 | +0.05(+1.17%) |
Jul 08, 2019 | 4.073 | 4.145 | 4.053 | 4.097 | 16,691 | -0.03(-0.77%) |
Jul 05, 2019 | 3.986 | 4.129 | 3.978 | 4.129 | 17,312 | +0.07(+1.77%) |
Jul 03, 2019 | 3.993 | 4.065 | 3.993 | 4.057 | 7,150 | +0.03(+0.79%) |
Jul 02, 2019 | 3.993 | 4.025 | 3.985 | 4.025 | 10,176 | +0.04(+1.00%) |
Jul 01, 2019 | 3.850 | 4.025 | 3.800 | 3.985 | 7,213 | -0.02(-0.60%) |
Jun 28, 2019 | 3.970 | 4.025 | 3.962 | 4.009 | 65,738 | +0.18(+4.79%) |
Jun 27, 2019 | 3.762 | 3.850 | 3.762 | 3.826 | 24,305 | +0.06(+1.69%) |
Jun 26, 2019 | 3.707 | 3.770 | 3.667 | 3.762 | 40,507 | +0.06(+1.51%) |
Jun 25, 2019 | 3.667 | 3.707 | 3.581 | 3.707 | 11,185 | +0.00(+0.00%) |
Jun 24, 2019 | 3.714 | 3.730 | 3.627 | 3.707 | 7,464 | -0.01(-0.21%) |
Jun 21, 2019 | 3.627 | 3.714 | 3.627 | 3.714 | 1,254 | +0.13(+3.56%) |
Jun 20, 2019 | 3.563 | 3.722 | 3.525 | 3.587 | 16,438 | +0.00(+0.00%) |
Jun 19, 2019 | 3.587 | 3.587 | 3.587 | 3.587 | 477 | +0.10(+2.74%) |
Jun 18, 2019 | 3.667 | 3.738 | 3.491 | 3.491 | 17,389 | -0.11(-3.10%) |
Jun 17, 2019 | 3.627 | 3.667 | 3.555 | 3.603 | 8,110 | -0.02(-0.50%) |
Jun 14, 2019 | 3.579 | 3.770 | 3.547 | 3.621 | 45,791 | +0.10(+2.77%) |
Jun 13, 2019 | 3.404 | 3.651 | 3.404 | 3.523 | 58,918 | +0.03(+0.91%) |
Jun 12, 2019 | 3.547 | 3.636 | 3.483 | 3.491 | 46,272 | -0.20(-5.40%) |
Jun 11, 2019 | 3.762 | 3.762 | 3.559 | 3.691 | 20,786 | +0.02(+0.65%) |
Jun 10, 2019 | 3.810 | 3.810 | 3.667 | 3.667 | 12,154 | -0.15(-3.97%) |
Jun 07, 2019 | 3.826 | 3.842 | 3.786 | 3.818 | 4,767 | -0.05(-1.24%) |
Jun 06, 2019 | 3.906 | 3.906 | 3.866 | 3.866 | 4,803 | -0.04(-1.02%) |
Jun 05, 2019 | 4.089 | 4.089 | 3.906 | 3.906 | 7,532 | -0.22(-5.41%) |
Jun 04, 2019 | 4.017 | 4.129 | 3.966 | 4.129 | 1,374 | +0.10(+2.37%) |