Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.119 | 4.166 | 4.037 | 4.128 | 26,405 | +0.09(+2.11%) |
May 28, 2020 | 3.967 | 4.213 | 3.806 | 4.043 | 56,603 | +0.08(+1.91%) |
May 27, 2020 | 3.986 | 3.986 | 3.910 | 3.967 | 19,992 | +0.06(+1.45%) |
May 26, 2020 | 3.966 | 3.967 | 3.910 | 3.910 | 11,009 | +0.04(+1.10%) |
May 22, 2020 | 3.929 | 3.967 | 3.806 | 3.868 | 9,928 | +0.06(+1.62%) |
May 21, 2020 | 3.891 | 3.910 | 3.730 | 3.806 | 13,163 | -0.08(-1.95%) |
May 20, 2020 | 3.872 | 3.929 | 3.834 | 3.882 | 8,567 | +0.16(+4.34%) |
May 19, 2020 | 3.853 | 3.986 | 3.702 | 3.720 | 52,061 | -0.05(-1.22%) |
May 18, 2020 | 3.569 | 3.834 | 3.569 | 3.766 | 47,774 | +0.05(+1.35%) |
May 15, 2020 | 3.655 | 3.760 | 3.560 | 3.716 | 22,708 | -0.04(-1.13%) |
May 14, 2020 | 3.655 | 3.759 | 3.588 | 3.759 | 9,847 | +0.07(+1.79%) |
May 13, 2020 | 3.853 | 3.853 | 3.655 | 3.692 | 2,290 | -0.04(-1.13%) |
May 12, 2020 | 3.976 | 3.976 | 3.735 | 3.735 | 9,322 | -0.18(-4.49%) |
May 11, 2020 | 3.844 | 3.920 | 3.721 | 3.910 | 13,188 | +0.09(+2.48%) |
May 08, 2020 | 3.834 | 3.834 | 3.647 | 3.816 | 8,977 | +0.12(+3.33%) |
May 07, 2020 | 3.787 | 3.787 | 3.597 | 3.692 | 5,966 | +0.14(+4.00%) |
May 06, 2020 | 3.664 | 3.859 | 3.503 | 3.550 | 42,612 | -0.09(-2.35%) |
May 05, 2020 | 3.502 | 3.759 | 3.484 | 3.636 | 28,815 | +0.05(+1.32%) |
May 04, 2020 | 3.475 | 3.674 | 3.475 | 3.588 | 15,480 | +0.01(+0.30%) |
May 01, 2020 | 3.711 | 3.711 | 3.541 | 3.578 | 15,420 | -0.13(-3.60%) |
Apr 30, 2020 | 3.598 | 3.711 | 3.456 | 3.711 | 65,584 | +0.10(+2.89%) |
Apr 29, 2020 | 3.787 | 3.825 | 3.598 | 3.607 | 56,720 | -0.19(-4.99%) |
Apr 28, 2020 | 3.939 | 3.958 | 3.494 | 3.797 | 92,213 | -0.31(-7.60%) |
Apr 27, 2020 | 4.961 | 5.094 | 4.024 | 4.109 | 601,411 | +0.10(+2.60%) |
Apr 24, 2020 | 3.901 | 4.161 | 3.901 | 4.005 | 58,197 | +0.22(+5.75%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.617 | 3.787 | 18,026 | -0.07(-1.72%) |
Apr 22, 2020 | 3.598 | 3.872 | 3.598 | 3.853 | 27,780 | +0.26(+7.11%) |
Apr 21, 2020 | 3.513 | 3.749 | 3.458 | 3.598 | 11,427 | +0.05(+1.33%) |
Apr 20, 2020 | 3.976 | 4.005 | 3.285 | 3.550 | 49,911 | -0.18(-4.82%) |
Apr 17, 2020 | 4.119 | 4.139 | 3.730 | 3.730 | 87,031 | -0.27(-6.86%) |
Apr 16, 2020 | 4.014 | 4.062 | 3.986 | 4.005 | 4,655 | +0.09(+2.17%) |
Apr 15, 2020 | 3.920 | 3.995 | 3.730 | 3.920 | 14,558 | -0.09(-2.13%) |
Apr 14, 2020 | 4.192 | 4.192 | 3.882 | 4.005 | 31,866 | -0.11(-2.76%) |
Apr 13, 2020 | 4.090 | 4.213 | 3.948 | 4.119 | 41,815 | +0.03(+0.69%) |
Apr 09, 2020 | 3.806 | 4.090 | 3.703 | 4.090 | 88,510 | +0.34(+9.09%) |
Apr 08, 2020 | 3.560 | 3.749 | 3.560 | 3.749 | 23,441 | +0.31(+9.09%) |
Apr 07, 2020 | 3.418 | 3.785 | 3.401 | 3.437 | 41,979 | +0.04(+1.11%) |
Apr 06, 2020 | 3.371 | 3.399 | 3.371 | 3.399 | 4,352 | +0.07(+1.99%) |
Apr 03, 2020 | 3.361 | 3.371 | 3.333 | 3.333 | 3,274 | -0.08(-2.22%) |
Apr 02, 2020 | 3.314 | 3.408 | 3.293 | 3.408 | 3,232 | +0.12(+3.75%) |
Apr 01, 2020 | 3.323 | 3.352 | 3.276 | 3.285 | 8,518 | -0.07(-1.98%) |
Mar 31, 2020 | 3.417 | 3.418 | 3.300 | 3.352 | 14,102 | -0.07(-1.94%) |
Mar 30, 2020 | 3.503 | 3.612 | 3.418 | 3.418 | 20,088 | +0.00(+0.02%) |
Mar 27, 2020 | 3.371 | 3.446 | 3.323 | 3.417 | 9,611 | -0.02(-0.57%) |
Mar 26, 2020 | 3.380 | 3.446 | 3.352 | 3.437 | 4,207 | +0.15(+4.61%) |
Mar 25, 2020 | 3.238 | 3.399 | 3.172 | 3.285 | 6,432 | +0.07(+2.06%) |
Mar 24, 2020 | 3.058 | 3.352 | 2.926 | 3.219 | 34,022 | +0.33(+11.48%) |
Mar 23, 2020 | 2.736 | 2.987 | 2.694 | 2.888 | 16,951 | +0.12(+4.45%) |
Mar 20, 2020 | 2.992 | 3.096 | 2.690 | 2.765 | 53,549 | -0.07(-2.34%) |
Mar 19, 2020 | 2.348 | 3.001 | 2.320 | 2.831 | 106,927 | +0.48(+20.56%) |
Mar 18, 2020 | 2.405 | 2.436 | 2.348 | 2.348 | 40,826 | -0.06(-2.36%) |
Mar 17, 2020 | 2.462 | 2.462 | 2.159 | 2.405 | 32,726 | +0.20(+9.01%) |
Mar 16, 2020 | 2.395 | 2.471 | 2.206 | 2.206 | 38,067 | -0.15(-6.43%) |
Mar 13, 2020 | 2.348 | 2.490 | 2.348 | 2.357 | 14,153 | -0.05(-1.97%) |
Mar 12, 2020 | 2.575 | 2.689 | 2.367 | 2.405 | 23,192 | -0.25(-9.29%) |
Mar 11, 2020 | 2.651 | 2.897 | 2.651 | 2.651 | 11,464 | -0.03(-1.06%) |
Mar 10, 2020 | 2.821 | 2.821 | 2.585 | 2.679 | 19,003 | +0.10(+4.04%) |
Mar 09, 2020 | 3.039 | 3.115 | 2.490 | 2.575 | 69,214 | -0.53(-17.07%) |
Mar 06, 2020 | 3.105 | 3.115 | 3.068 | 3.105 | 40,558 | -0.02(-0.61%) |
Mar 05, 2020 | 3.314 | 3.314 | 3.105 | 3.124 | 29,826 | -0.16(-4.90%) |
Mar 04, 2020 | 3.257 | 3.329 | 3.187 | 3.285 | 9,957 | -0.04(-1.14%) |
Mar 03, 2020 | 3.276 | 3.389 | 3.087 | 3.323 | 21,835 | +0.01(+0.29%) |
Mar 02, 2020 | 3.342 | 3.449 | 3.179 | 3.314 | 16,027 | +0.15(+4.79%) |
Feb 28, 2020 | 3.326 | 3.330 | 3.058 | 3.162 | 61,999 | -0.30(-8.74%) |
Feb 27, 2020 | 3.683 | 3.683 | 3.465 | 3.465 | 42,609 | -0.21(-5.67%) |
Feb 26, 2020 | 3.683 | 3.731 | 3.620 | 3.674 | 29,286 | -0.08(-2.02%) |
Feb 25, 2020 | 3.844 | 3.844 | 3.655 | 3.749 | 22,268 | -0.04(-1.00%) |
Feb 24, 2020 | 3.872 | 3.948 | 3.607 | 3.787 | 57,194 | -0.09(-2.44%) |
Feb 21, 2020 | 3.901 | 4.005 | 3.842 | 3.882 | 28,306 | +0.01(+0.24%) |
Feb 20, 2020 | 3.790 | 3.907 | 3.790 | 3.872 | 19,851 | +0.08(+2.00%) |
Feb 19, 2020 | 3.863 | 3.940 | 3.749 | 3.797 | 12,142 | +0.01(+0.25%) |
Feb 18, 2020 | 4.014 | 4.014 | 3.692 | 3.787 | 57,326 | -0.15(-3.85%) |
Feb 14, 2020 | 4.001 | 4.001 | 3.884 | 3.939 | 28,306 | -0.01(-0.24%) |
Feb 13, 2020 | 3.929 | 4.043 | 3.929 | 3.948 | 18,505 | -0.05(-1.18%) |
Feb 12, 2020 | 4.071 | 4.071 | 3.976 | 3.995 | 36,915 | -0.11(-2.76%) |
Feb 11, 2020 | 4.174 | 4.186 | 4.053 | 4.109 | 25,276 | +0.04(+0.93%) |
Feb 10, 2020 | 4.024 | 4.355 | 4.024 | 4.071 | 68,584 | +0.05(+1.18%) |
Feb 07, 2020 | 4.024 | 4.068 | 3.976 | 4.024 | 24,398 | -0.06(-1.39%) |
Feb 06, 2020 | 4.137 | 4.213 | 3.976 | 4.081 | 68,404 | -0.09(-2.27%) |
Feb 05, 2020 | 4.024 | 4.497 | 3.891 | 4.175 | 297,576 | +0.24(+6.01%) |
Feb 04, 2020 | 3.797 | 4.159 | 3.797 | 3.939 | 86,995 | +0.13(+3.48%) |
Feb 03, 2020 | 3.806 | 3.891 | 3.758 | 3.806 | 21,668 | +0.07(+1.77%) |
Jan 31, 2020 | 3.702 | 3.976 | 3.692 | 3.740 | 37,917 | +0.05(+1.28%) |
Jan 30, 2020 | 3.844 | 3.844 | 3.692 | 3.692 | 27,502 | -0.17(-4.41%) |
Jan 29, 2020 | 4.308 | 4.308 | 3.692 | 3.863 | 124,297 | -0.41(-9.53%) |
Jan 28, 2020 | 3.844 | 4.355 | 3.834 | 4.270 | 306,530 | +0.47(+12.47%) |
Jan 27, 2020 | 3.749 | 3.882 | 3.475 | 3.797 | 94,928 | +0.05(+1.26%) |
Jan 24, 2020 | 3.787 | 3.787 | 3.645 | 3.749 | 40,452 | +0.00(+0.00%) |
Jan 23, 2020 | 3.560 | 3.825 | 3.494 | 3.749 | 58,878 | +0.23(+6.45%) |
Jan 22, 2020 | 3.484 | 3.550 | 3.484 | 3.522 | 19,184 | +0.00(+0.00%) |
Jan 21, 2020 | 3.447 | 3.522 | 3.447 | 3.522 | 9,100 | +0.06(+1.64%) |
Jan 17, 2020 | 3.475 | 3.494 | 3.456 | 3.465 | 8,027 | -0.02(-0.54%) |
Jan 16, 2020 | 3.456 | 3.522 | 3.427 | 3.484 | 37,905 | -0.02(-0.54%) |
Jan 15, 2020 | 3.674 | 3.711 | 3.456 | 3.503 | 64,117 | -0.09(-2.61%) |
Jan 14, 2020 | 3.645 | 3.655 | 3.522 | 3.597 | 21,859 | +0.05(+1.31%) |
Jan 13, 2020 | 3.806 | 3.863 | 3.550 | 3.550 | 37,009 | -0.14(-3.85%) |
Jan 10, 2020 | 3.494 | 3.787 | 3.494 | 3.692 | 40,030 | +0.05(+1.30%) |
Jan 09, 2020 | 3.740 | 3.910 | 3.465 | 3.645 | 672,626 | +0.30(+9.07%) |
Jan 08, 2020 | 3.399 | 3.399 | 3.314 | 3.342 | 23,513 | -0.07(-1.94%) |
Jan 07, 2020 | 3.418 | 3.448 | 3.343 | 3.408 | 9,848 | +0.03(+0.84%) |
Jan 06, 2020 | 3.304 | 3.409 | 3.229 | 3.380 | 17,764 | +0.00(+0.14%) |
Jan 03, 2020 | 3.456 | 3.456 | 3.352 | 3.375 | 12,991 | -0.08(-2.33%) |
Jan 02, 2020 | 3.437 | 3.588 | 3.437 | 3.456 | 5,305 | +0.05(+1.39%) |
Dec 31, 2019 | 3.408 | 3.451 | 3.378 | 3.408 | 20,701 | +0.00(+0.00%) |
Dec 30, 2019 | 3.408 | 3.475 | 3.389 | 3.408 | 20,831 | -0.05(-1.37%) |
Dec 27, 2019 | 3.465 | 3.579 | 3.456 | 3.456 | 36,016 | +0.00(+0.00%) |
Dec 26, 2019 | 3.503 | 3.560 | 3.408 | 3.456 | 15,322 | -0.09(-2.47%) |
Dec 24, 2019 | 3.506 | 3.568 | 3.506 | 3.543 | 9,717 | -0.02(-0.47%) |
Dec 23, 2019 | 3.475 | 3.579 | 3.475 | 3.560 | 27,638 | +0.04(+1.08%) |
Dec 20, 2019 | 3.408 | 3.625 | 3.408 | 3.522 | 63,795 | +0.07(+1.92%) |
Dec 19, 2019 | 3.361 | 3.456 | 3.361 | 3.456 | 8,246 | +0.07(+1.96%) |
Dec 18, 2019 | 3.399 | 3.446 | 3.389 | 3.389 | 14,505 | -0.02(-0.56%) |
Dec 17, 2019 | 3.408 | 3.456 | 3.361 | 3.408 | 16,341 | +0.00(+0.00%) |
Dec 16, 2019 | 3.371 | 3.465 | 3.333 | 3.408 | 42,161 | +0.09(+2.56%) |
Dec 13, 2019 | 3.390 | 3.425 | 3.314 | 3.323 | 50,275 | -0.07(-1.96%) |
Dec 12, 2019 | 3.541 | 3.541 | 3.361 | 3.389 | 27,140 | -0.12(-3.50%) |
Dec 11, 2019 | 3.418 | 3.550 | 3.403 | 3.513 | 77,994 | +0.09(+2.77%) |
Dec 10, 2019 | 3.333 | 3.569 | 3.295 | 3.418 | 96,228 | +0.06(+1.69%) |
Dec 09, 2019 | 3.465 | 3.465 | 3.276 | 3.361 | 39,484 | -0.09(-2.74%) |
Dec 06, 2019 | 3.200 | 3.574 | 3.200 | 3.456 | 181,879 | +0.23(+7.04%) |
Dec 05, 2019 | 3.247 | 3.314 | 3.229 | 3.229 | 31,757 | -0.07(-2.01%) |
Dec 04, 2019 | 3.247 | 3.342 | 3.247 | 3.295 | 33,139 | +0.08(+2.35%) |
Dec 03, 2019 | 3.295 | 3.309 | 3.219 | 3.219 | 57,571 | -0.10(-3.13%) |
Dec 02, 2019 | 3.314 | 3.389 | 3.266 | 3.323 | 40,393 | -0.02(-0.57%) |
Nov 29, 2019 | 3.304 | 3.399 | 3.295 | 3.342 | 18,589 | +0.05(+1.44%) |
Nov 27, 2019 | 3.389 | 3.408 | 3.295 | 3.295 | 104,564 | -0.15(-4.40%) |
Nov 26, 2019 | 3.541 | 3.541 | 3.380 | 3.446 | 35,092 | -0.07(-1.89%) |
Nov 25, 2019 | 3.371 | 3.531 | 3.352 | 3.513 | 48,994 | +0.07(+1.92%) |
Nov 22, 2019 | 3.484 | 3.494 | 3.371 | 3.446 | 44,043 | -0.05(-1.35%) |
Nov 21, 2019 | 3.617 | 3.683 | 3.427 | 3.494 | 180,752 | -0.26(-6.82%) |
Nov 20, 2019 | 4.762 | 4.923 | 3.333 | 3.749 | 767,977 | -0.55(-12.78%) |
Nov 19, 2019 | 4.563 | 4.764 | 4.100 | 4.298 | 385,520 | -0.13(-2.99%) |
Nov 18, 2019 | 3.958 | 5.255 | 3.939 | 4.431 | 1,258,306 | +0.59(+15.27%) |
Nov 15, 2019 | 3.674 | 3.901 | 3.531 | 3.844 | 48,585 | +0.09(+2.27%) |
Nov 14, 2019 | 3.929 | 3.958 | 3.636 | 3.759 | 90,359 | -0.19(-4.80%) |
Nov 13, 2019 | 3.503 | 3.958 | 3.475 | 3.948 | 122,090 | +0.53(+15.51%) |
Nov 12, 2019 | 3.560 | 3.730 | 3.418 | 3.418 | 48,696 | -0.13(-3.73%) |
Nov 11, 2019 | 3.479 | 3.787 | 3.457 | 3.550 | 121,758 | +0.11(+3.31%) |
Nov 08, 2019 | 3.371 | 3.484 | 3.346 | 3.437 | 20,701 | +0.12(+3.71%) |
Nov 07, 2019 | 3.342 | 3.607 | 3.314 | 3.314 | 83,966 | -0.02(-0.57%) |
Nov 06, 2019 | 3.304 | 3.578 | 3.181 | 3.333 | 57,985 | +0.09(+2.92%) |
Nov 05, 2019 | 3.295 | 3.361 | 3.200 | 3.238 | 20,582 | +0.07(+2.09%) |
Nov 04, 2019 | 3.247 | 3.465 | 3.153 | 3.172 | 48,921 | -0.13(-3.99%) |
Nov 01, 2019 | 3.334 | 3.389 | 3.238 | 3.304 | 55,662 | +0.08(+2.63%) |
Oct 31, 2019 | 3.389 | 3.465 | 3.219 | 3.219 | 40,813 | -0.10(-3.13%) |
Oct 30, 2019 | 3.333 | 3.370 | 3.285 | 3.323 | 7,439 | -0.07(-1.96%) |
Oct 29, 2019 | 3.196 | 3.645 | 3.196 | 3.389 | 81,689 | +0.09(+2.87%) |
Oct 28, 2019 | 3.124 | 3.437 | 3.096 | 3.295 | 104,516 | +0.18(+5.78%) |
Oct 25, 2019 | 3.096 | 3.167 | 3.039 | 3.115 | 30,207 | +0.00(+0.00%) |
Oct 24, 2019 | 3.115 | 3.191 | 3.068 | 3.115 | 30,320 | -0.02(-0.60%) |
Oct 23, 2019 | 3.238 | 3.257 | 3.115 | 3.134 | 26,151 | -0.10(-3.22%) |
Oct 22, 2019 | 3.266 | 3.266 | 3.153 | 3.238 | 26,141 | +0.01(+0.29%) |
Oct 21, 2019 | 3.257 | 3.285 | 3.200 | 3.229 | 30,410 | -0.03(-0.87%) |
Oct 18, 2019 | 3.229 | 3.293 | 3.162 | 3.257 | 21,018 | -0.01(-0.29%) |
Oct 17, 2019 | 3.105 | 3.285 | 3.105 | 3.266 | 24,848 | +0.02(+0.58%) |
Oct 16, 2019 | 3.030 | 3.361 | 2.992 | 3.247 | 117,652 | +0.13(+4.26%) |
Oct 15, 2019 | 3.162 | 3.172 | 3.058 | 3.115 | 27,116 | -0.06(-1.79%) |
Oct 14, 2019 | 3.105 | 3.209 | 3.001 | 3.172 | 34,775 | +0.14(+4.69%) |
Oct 11, 2019 | 3.182 | 3.235 | 2.935 | 3.030 | 62,421 | -0.12(-3.90%) |
Oct 10, 2019 | 3.191 | 3.247 | 3.087 | 3.153 | 36,690 | -0.02(-0.60%) |
Oct 09, 2019 | 3.143 | 3.229 | 3.143 | 3.172 | 15,171 | +0.00(+0.00%) |
Oct 08, 2019 | 3.105 | 3.238 | 3.105 | 3.172 | 22,052 | +0.05(+1.52%) |
Oct 07, 2019 | 3.143 | 3.304 | 3.105 | 3.124 | 19,863 | -0.06(-1.79%) |
Oct 04, 2019 | 3.191 | 3.295 | 3.124 | 3.181 | 21,124 | +0.03(+0.90%) |
Oct 03, 2019 | 3.352 | 3.626 | 3.124 | 3.153 | 149,664 | -0.10(-3.20%) |
Oct 02, 2019 | 3.162 | 3.408 | 3.087 | 3.257 | 113,922 | +0.10(+3.30%) |
Oct 01, 2019 | 3.143 | 3.181 | 3.094 | 3.153 | 41,949 | +0.07(+2.15%) |
Sep 30, 2019 | 3.105 | 3.219 | 3.087 | 3.087 | 41,361 | +0.00(+0.00%) |
Sep 27, 2019 | 3.238 | 3.550 | 3.087 | 3.087 | 57,985 | -0.16(-4.82%) |
Sep 26, 2019 | 3.418 | 3.674 | 3.219 | 3.243 | 56,153 | -0.21(-6.16%) |
Sep 25, 2019 | 3.342 | 3.503 | 3.314 | 3.456 | 38,521 | +0.05(+1.39%) |
Sep 24, 2019 | 3.134 | 3.692 | 3.134 | 3.408 | 129,399 | +0.33(+10.77%) |
Sep 23, 2019 | 3.418 | 3.550 | 3.077 | 3.077 | 284,409 | -0.49(-13.79%) |
Sep 20, 2019 | 3.872 | 3.901 | 3.531 | 3.569 | 62,844 | -0.15(-4.07%) |
Sep 19, 2019 | 3.787 | 3.920 | 3.721 | 3.721 | 39,230 | -0.06(-1.50%) |
Sep 18, 2019 | 3.825 | 4.024 | 3.711 | 3.778 | 17,422 | -0.02(-0.50%) |
Sep 17, 2019 | 3.939 | 3.995 | 3.740 | 3.797 | 22,132 | -0.07(-1.72%) |
Sep 16, 2019 | 3.740 | 4.081 | 3.730 | 3.863 | 161,650 | +0.07(+1.75%) |
Sep 13, 2019 | 3.617 | 3.976 | 3.552 | 3.797 | 151,354 | +0.14(+3.89%) |
Sep 12, 2019 | 3.446 | 3.692 | 3.446 | 3.655 | 150,111 | +0.25(+7.22%) |
Sep 11, 2019 | 3.607 | 3.692 | 3.343 | 3.408 | 124,630 | -0.26(-6.98%) |
Sep 10, 2019 | 3.863 | 3.863 | 3.588 | 3.664 | 126,313 | -0.24(-6.07%) |
Sep 09, 2019 | 3.711 | 4.024 | 3.674 | 3.901 | 222,440 | +0.13(+3.52%) |
Sep 06, 2019 | 3.787 | 3.929 | 3.607 | 3.768 | 284,120 | -0.14(-3.63%) |
Sep 05, 2019 | 4.488 | 4.488 | 3.711 | 3.910 | 575,218 | -0.22(-5.28%) |
Sep 04, 2019 | 4.848 | 4.961 | 3.787 | 4.128 | 1,510,617 | -1.55(-27.33%) |
Sep 03, 2019 | 5.880 | 6.703 | 5.245 | 5.681 | 2,756,175 | -0.36(-5.96%) |
Aug 30, 2019 | 4.014 | 6.154 | 3.882 | 6.040 | 3,319,139 | +2.08(+52.63%) |
Aug 29, 2019 | 3.929 | 4.024 | 3.749 | 3.958 | 122,133 | +0.14(+3.72%) |
Aug 28, 2019 | 3.494 | 3.976 | 3.388 | 3.815 | 180,404 | +0.36(+10.41%) |
Aug 27, 2019 | 3.446 | 3.456 | 3.266 | 3.456 | 16,794 | +0.14(+4.29%) |
Aug 26, 2019 | 3.465 | 3.645 | 3.314 | 3.314 | 23,913 | -0.16(-4.49%) |
Aug 23, 2019 | 3.494 | 3.494 | 3.347 | 3.469 | 40,347 | -0.06(-1.76%) |
Aug 22, 2019 | 3.588 | 3.598 | 3.129 | 3.531 | 41,847 | -0.06(-1.58%) |
Aug 21, 2019 | 3.655 | 3.778 | 3.408 | 3.588 | 56,036 | -0.15(-4.05%) |
Aug 20, 2019 | 3.740 | 3.932 | 3.598 | 3.740 | 58,151 | +0.07(+1.99%) |
Aug 19, 2019 | 3.162 | 3.768 | 3.134 | 3.667 | 125,470 | +0.48(+14.92%) |
Aug 16, 2019 | 3.049 | 3.285 | 3.049 | 3.191 | 14,681 | +0.11(+3.69%) |
Aug 15, 2019 | 3.124 | 3.124 | 3.049 | 3.077 | 15,345 | +0.00(+0.00%) |
Aug 14, 2019 | 3.143 | 3.304 | 3.068 | 3.077 | 37,943 | -0.04(-1.22%) |
Aug 13, 2019 | 3.200 | 3.304 | 3.049 | 3.115 | 10,127 | -0.10(-3.24%) |
Aug 12, 2019 | 3.200 | 3.304 | 2.982 | 3.219 | 24,016 | +0.02(+0.59%) |
Aug 09, 2019 | 3.210 | 3.323 | 3.200 | 3.200 | 8,027 | -0.01(-0.30%) |
Aug 08, 2019 | 3.087 | 3.645 | 3.087 | 3.210 | 27,330 | +0.13(+4.31%) |
Aug 07, 2019 | 3.068 | 3.229 | 3.041 | 3.077 | 10,507 | +0.03(+0.93%) |
Aug 06, 2019 | 3.105 | 3.314 | 3.049 | 3.049 | 44,126 | -0.17(-5.29%) |
Aug 05, 2019 | 3.617 | 3.617 | 3.077 | 3.219 | 45,481 | -0.36(-10.05%) |
Aug 02, 2019 | 3.636 | 3.768 | 3.479 | 3.579 | 29,573 | -0.09(-2.33%) |
Aug 01, 2019 | 3.711 | 3.721 | 3.522 | 3.664 | 20,836 | -0.12(-3.25%) |
Jul 31, 2019 | 3.740 | 3.891 | 3.669 | 3.787 | 27,280 | +0.06(+1.52%) |
Jul 30, 2019 | 3.740 | 3.778 | 3.598 | 3.730 | 5,688 | +0.01(+0.25%) |
Jul 29, 2019 | 3.531 | 3.882 | 3.531 | 3.721 | 63,546 | +0.20(+5.65%) |
Jul 26, 2019 | 3.494 | 3.827 | 3.427 | 3.522 | 58,619 | -0.04(-1.06%) |
Jul 25, 2019 | 3.626 | 3.920 | 3.550 | 3.560 | 60,611 | -0.09(-2.34%) |
Jul 24, 2019 | 3.740 | 3.939 | 3.607 | 3.645 | 106,206 | -0.09(-2.53%) |
Jul 23, 2019 | 3.882 | 4.052 | 3.692 | 3.740 | 27,883 | -0.14(-3.66%) |
Jul 22, 2019 | 3.976 | 4.166 | 3.806 | 3.882 | 80,349 | +0.03(+0.74%) |
Jul 19, 2019 | 3.626 | 3.976 | 3.626 | 3.853 | 135,934 | +0.23(+6.27%) |
Jul 18, 2019 | 3.692 | 3.882 | 3.579 | 3.626 | 45,279 | -0.09(-2.54%) |
Jul 17, 2019 | 3.967 | 3.967 | 3.711 | 3.721 | 19,243 | -0.08(-1.99%) |
Jul 16, 2019 | 3.797 | 3.976 | 3.531 | 3.797 | 88,480 | +0.01(+0.25%) |
Jul 15, 2019 | 3.976 | 4.147 | 3.787 | 3.787 | 41,256 | -0.24(-5.88%) |
Jul 12, 2019 | 3.986 | 4.176 | 3.882 | 4.024 | 59,358 | +0.01(+0.24%) |
Jul 11, 2019 | 3.967 | 4.261 | 3.967 | 4.014 | 29,879 | +0.00(+0.00%) |
Jul 10, 2019 | 3.891 | 4.336 | 3.891 | 4.014 | 166,532 | +0.06(+1.44%) |
Jul 09, 2019 | 3.834 | 4.334 | 3.834 | 3.958 | 123,469 | +0.12(+3.21%) |
Jul 08, 2019 | 3.721 | 3.929 | 3.721 | 3.834 | 46,818 | +0.10(+2.79%) |
Jul 05, 2019 | 3.655 | 3.948 | 3.622 | 3.730 | 61,154 | +0.07(+1.81%) |
Jul 03, 2019 | 3.834 | 3.834 | 3.617 | 3.664 | 51,965 | -0.13(-3.49%) |
Jul 02, 2019 | 3.891 | 3.948 | 3.692 | 3.797 | 66,007 | -0.07(-1.72%) |
Jul 01, 2019 | 4.119 | 4.208 | 3.806 | 3.863 | 80,570 | -0.26(-6.21%) |
Jun 28, 2019 | 4.166 | 4.497 | 3.986 | 4.119 | 169,521 | -0.10(-2.47%) |
Jun 27, 2019 | 4.185 | 4.620 | 4.090 | 4.223 | 592,710 | +0.02(+0.45%) |
Jun 26, 2019 | 3.702 | 4.431 | 3.702 | 4.204 | 783,373 | +0.50(+13.55%) |
Jun 25, 2019 | 3.626 | 3.834 | 3.617 | 3.702 | 27,456 | +0.04(+1.03%) |
Jun 24, 2019 | 3.531 | 3.920 | 3.427 | 3.664 | 143,800 | +0.09(+2.65%) |
Jun 21, 2019 | 3.834 | 4.081 | 3.465 | 3.569 | 163,078 | -0.29(-7.60%) |
Jun 20, 2019 | 3.976 | 4.166 | 3.749 | 3.863 | 80,602 | -0.13(-3.32%) |
Jun 19, 2019 | 3.778 | 4.193 | 3.645 | 3.995 | 130,538 | +0.18(+4.71%) |
Jun 18, 2019 | 4.090 | 4.100 | 3.692 | 3.816 | 161,255 | -0.27(-6.50%) |
Jun 17, 2019 | 4.090 | 4.242 | 3.986 | 4.081 | 113,878 | +0.01(+0.23%) |
Jun 14, 2019 | 4.772 | 4.904 | 4.065 | 4.071 | 407,696 | -0.77(-15.85%) |
Jun 13, 2019 | 5.113 | 5.113 | 4.791 | 4.838 | 169,694 | -0.23(-4.49%) |
Jun 12, 2019 | 4.838 | 5.172 | 4.668 | 5.065 | 638,534 | +0.13(+2.69%) |
Jun 11, 2019 | 4.800 | 5.160 | 4.791 | 4.933 | 176,252 | -0.06(-1.14%) |
Jun 10, 2019 | 5.283 | 5.965 | 4.800 | 4.990 | 1,414,159 | -0.17(-3.30%) |
Jun 07, 2019 | 4.545 | 5.302 | 4.450 | 5.160 | 1,249,707 | +0.60(+13.07%) |
Jun 06, 2019 | 4.431 | 4.971 | 4.393 | 4.563 | 406,600 | -0.03(-0.62%) |
Jun 05, 2019 | 5.207 | 5.311 | 4.327 | 4.592 | 694,326 | -0.57(-11.01%) |
Jun 04, 2019 | 5.690 | 6.249 | 5.160 | 5.160 | 1,021,293 | -0.28(-5.22%) |