Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.110 | 3.110 | 2.970 | 3.050 | 988,962 | -0.08(-2.56%) |
May 28, 2020 | 3.080 | 3.130 | 3.020 | 3.130 | 642,758 | +0.07(+2.29%) |
May 27, 2020 | 2.970 | 3.090 | 2.860 | 3.060 | 981,956 | +0.09(+3.03%) |
May 26, 2020 | 2.880 | 3.040 | 2.880 | 2.970 | 959,433 | +0.16(+5.69%) |
May 25, 2020 | 2.870 | 2.910 | 2.780 | 2.810 | 245,135 | -0.05(-1.75%) |
May 22, 2020 | 2.810 | 2.870 | 2.790 | 2.860 | 551,819 | +0.05(+1.78%) |
May 21, 2020 | 2.960 | 2.960 | 2.800 | 2.810 | 836,696 | -0.16(-5.39%) |
May 20, 2020 | 2.770 | 2.990 | 2.750 | 2.970 | 2,083,041 | +0.24(+8.79%) |
May 19, 2020 | 2.840 | 2.870 | 2.720 | 2.730 | 1,249,286 | +0.03(+1.11%) |
May 15, 2020 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) | |
May 14, 2020 | 2.650 | 2.810 | 2.650 | 2.770 | 721,493 | +0.08(+2.97%) |
May 13, 2020 | 2.730 | 2.770 | 2.610 | 2.690 | 1,053,371 | -0.07(-2.54%) |
May 12, 2020 | 2.800 | 2.830 | 2.750 | 2.760 | 412,750 | -0.06(-2.13%) |
May 11, 2020 | 2.770 | 2.820 | 2.720 | 2.820 | 415,812 | +0.03(+1.08%) |
May 08, 2020 | 2.840 | 2.850 | 2.760 | 2.790 | 486,897 | -0.02(-0.71%) |
May 07, 2020 | 2.780 | 2.850 | 2.760 | 2.810 | 551,195 | +0.08(+2.93%) |
May 06, 2020 | 2.760 | 2.790 | 2.730 | 2.730 | 507,002 | -0.01(-0.36%) |
May 05, 2020 | 2.750 | 2.810 | 2.700 | 2.740 | 567,616 | +0.02(+0.74%) |
May 04, 2020 | 2.760 | 2.780 | 2.660 | 2.720 | 532,066 | -0.08(-2.86%) |
May 01, 2020 | 2.800 | 2.880 | 2.720 | 2.800 | 570,593 | -0.12(-4.11%) |
Apr 30, 2020 | 2.870 | 3.030 | 2.860 | 2.920 | 1,080,627 | -0.02(-0.68%) |
Apr 29, 2020 | 2.680 | 2.980 | 2.680 | 2.940 | 1,550,524 | +0.32(+12.21%) |
Apr 28, 2020 | 2.740 | 2.790 | 2.610 | 2.620 | 976,415 | -0.08(-2.96%) |
Apr 27, 2020 | 2.650 | 2.740 | 2.630 | 2.700 | 1,249,795 | +0.08(+3.05%) |
Apr 24, 2020 | 2.650 | 2.690 | 2.600 | 2.620 | 812,864 | -0.02(-0.76%) |
Apr 23, 2020 | 2.620 | 2.800 | 2.620 | 2.640 | 967,152 | +0.02(+0.76%) |
Apr 22, 2020 | 2.630 | 2.650 | 2.580 | 2.620 | 441,226 | +0.08(+3.15%) |
Apr 21, 2020 | 2.540 | 2.590 | 2.460 | 2.540 | 1,110,483 | -0.12(-4.51%) |
Apr 20, 2020 | 2.600 | 2.720 | 2.580 | 2.660 | 619,893 | -0.01(-0.37%) |
Apr 17, 2020 | 2.670 | 2.690 | 2.580 | 2.670 | 1,242,129 | +0.09(+3.49%) |
Apr 16, 2020 | 2.700 | 2.710 | 2.520 | 2.580 | 681,010 | -0.08(-3.01%) |
Apr 15, 2020 | 2.900 | 2.920 | 2.640 | 2.660 | 1,396,929 | -0.36(-11.92%) |
Apr 14, 2020 | 2.850 | 3.130 | 2.810 | 3.020 | 1,810,845 | +0.24(+8.63%) |
Apr 13, 2020 | 2.690 | 2.830 | 2.640 | 2.780 | 769,455 | +0.12(+4.51%) |
Apr 09, 2020 | 2.660 | 2.660 | 2.660 | 0 | +0.17(+6.83%) | |
Apr 08, 2020 | 2.510 | 2.550 | 2.470 | 2.490 | 765,956 | -0.01(-0.40%) |
Apr 07, 2020 | 2.510 | 2.590 | 2.480 | 2.500 | 1,020,958 | +0.05(+2.04%) |
Apr 06, 2020 | 2.400 | 2.470 | 2.380 | 2.450 | 772,377 | +0.13(+5.60%) |
Apr 03, 2020 | 2.350 | 2.360 | 2.260 | 2.320 | 732,239 | -0.05(-2.11%) |
Apr 02, 2020 | 2.350 | 2.460 | 2.300 | 2.370 | 432,323 | +0.04(+1.72%) |
Apr 01, 2020 | 2.280 | 2.360 | 2.210 | 2.330 | 845,933 | -0.01(-0.43%) |
Mar 31, 2020 | 2.280 | 2.470 | 2.280 | 2.340 | 1,105,379 | +0.06(+2.63%) |
Mar 30, 2020 | 2.270 | 2.310 | 2.170 | 2.280 | 908,450 | +0.02(+0.88%) |
Mar 27, 2020 | 2.310 | 2.410 | 2.230 | 2.260 | 959,711 | -0.14(-5.83%) |
Mar 26, 2020 | 2.420 | 2.570 | 2.330 | 2.400 | 1,258,253 | +0.00(+0.00%) |
Mar 25, 2020 | 2.440 | 2.590 | 2.380 | 2.400 | 2,342,969 | -0.05(-2.04%) |
Mar 24, 2020 | 2.410 | 2.510 | 2.350 | 2.450 | 1,231,466 | +0.17(+7.46%) |
Mar 23, 2020 | 2.170 | 2.300 | 2.080 | 2.280 | 1,556,582 | +0.09(+4.11%) |
Mar 20, 2020 | 2.300 | 2.460 | 2.140 | 2.190 | 1,508,161 | -0.09(-3.95%) |
Mar 19, 2020 | 2.130 | 2.320 | 2.070 | 2.280 | 1,766,022 | +0.18(+8.57%) |
Mar 18, 2020 | 2.180 | 2.530 | 2.040 | 2.100 | 3,358,316 | -0.19(-8.30%) |
Mar 17, 2020 | 2.360 | 2.430 | 2.240 | 2.290 | 2,595,357 | -0.02(-0.87%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.050 | 2.310 | 1,964,991 | -0.26(-10.12%) |
Mar 13, 2020 | 2.370 | 2.570 | 2.320 | 2.570 | 2,618,517 | +0.31(+13.72%) |
Mar 12, 2020 | 2.150 | 2.410 | 1.800 | 2.260 | 3,352,885 | -0.13(-5.44%) |
Mar 11, 2020 | 2.620 | 2.670 | 2.390 | 2.390 | 1,539,380 | -0.31(-11.48%) |
Mar 10, 2020 | 2.770 | 2.770 | 2.600 | 2.700 | 1,761,716 | +0.17(+6.72%) |
Mar 09, 2020 | 2.770 | 2.770 | 2.380 | 2.530 | 1,922,683 | -0.44(-14.81%) |
Mar 06, 2020 | 3.100 | 3.110 | 2.960 | 2.970 | 1,298,193 | -0.20(-6.31%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.120 | 3.170 | 730,227 | -0.03(-0.94%) |
Mar 04, 2020 | 3.140 | 3.240 | 3.100 | 3.200 | 624,331 | +0.12(+3.90%) |
Mar 03, 2020 | 3.120 | 3.170 | 3.010 | 3.080 | 1,180,643 | -0.02(-0.65%) |
Mar 02, 2020 | 3.080 | 3.170 | 3.030 | 3.100 | 1,781,490 | -0.03(-0.96%) |
Feb 28, 2020 | 3.010 | 3.160 | 3.010 | 3.130 | 1,400,933 | -0.09(-2.80%) |
Feb 27, 2020 | 3.150 | 3.270 | 3.000 | 3.220 | 1,254,661 | -0.01(-0.31%) |
Feb 26, 2020 | 3.240 | 3.420 | 3.220 | 3.230 | 918,218 | -0.03(-0.92%) |
Feb 25, 2020 | 3.470 | 3.510 | 3.250 | 3.260 | 919,740 | -0.21(-6.05%) |
Feb 24, 2020 | 3.430 | 3.480 | 3.360 | 3.470 | 896,996 | -0.04(-1.14%) |
Feb 21, 2020 | 3.700 | 3.700 | 3.500 | 3.510 | 796,643 | -0.17(-4.62%) |
Feb 20, 2020 | 3.710 | 3.770 | 3.680 | 3.680 | 251,065 | -0.04(-1.08%) |
Feb 19, 2020 | 3.690 | 3.830 | 3.660 | 3.720 | 400,855 | +0.07(+1.92%) |
Feb 18, 2020 | 3.590 | 3.670 | 3.590 | 3.650 | 394,246 | +0.05(+1.39%) |
Feb 14, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Feb 13, 2020 | 3.600 | 3.600 | 3.550 | 3.590 | 343,488 | -0.02(-0.55%) |
Feb 12, 2020 | 3.600 | 3.650 | 3.600 | 3.610 | 597,624 | +0.05(+1.40%) |
Feb 11, 2020 | 3.600 | 3.670 | 3.480 | 3.560 | 1,499,135 | +0.05(+1.42%) |
Feb 10, 2020 | 3.530 | 3.530 | 3.360 | 3.510 | 952,634 | +0.01(+0.29%) |
Feb 07, 2020 | 3.730 | 3.730 | 3.440 | 3.500 | 1,986,918 | -0.26(-6.91%) |
Feb 06, 2020 | 3.660 | 3.800 | 3.640 | 3.760 | 944,025 | +0.14(+3.87%) |
Feb 05, 2020 | 3.700 | 3.790 | 3.580 | 3.620 | 1,076,110 | +0.01(+0.28%) |
Feb 04, 2020 | 3.480 | 3.630 | 3.480 | 3.610 | 1,030,684 | +0.21(+6.18%) |
Feb 03, 2020 | 3.400 | 3.460 | 3.380 | 3.400 | 597,084 | -0.02(-0.58%) |
Jan 31, 2020 | 3.420 | 3.450 | 3.350 | 3.420 | 569,250 | -0.01(-0.29%) |
Jan 30, 2020 | 3.450 | 3.500 | 3.390 | 3.430 | 578,754 | -0.07(-2.00%) |
Jan 29, 2020 | 3.520 | 3.570 | 3.480 | 3.500 | 288,970 | +0.00(+0.00%) |
Jan 28, 2020 | 3.540 | 3.560 | 3.500 | 3.500 | 677,696 | -0.03(-0.85%) |
Jan 27, 2020 | 3.710 | 3.720 | 3.490 | 3.530 | 972,668 | -0.27(-7.11%) |
Jan 24, 2020 | 3.750 | 3.840 | 3.690 | 3.800 | 926,650 | +0.02(+0.53%) |
Jan 23, 2020 | 3.800 | 3.830 | 3.720 | 3.780 | 659,350 | -0.03(-0.79%) |
Jan 22, 2020 | 3.940 | 3.940 | 3.810 | 3.810 | 943,381 | -0.13(-3.30%) |
Jan 21, 2020 | 3.990 | 4.050 | 3.920 | 3.940 | 639,298 | -0.10(-2.48%) |
Jan 20, 2020 | 4.050 | 4.080 | 4.020 | 4.040 | 261,937 | +0.01(+0.25%) |
Jan 17, 2020 | 3.950 | 4.100 | 3.930 | 4.030 | 807,808 | +0.12(+3.07%) |
Jan 16, 2020 | 4.010 | 4.020 | 3.880 | 3.910 | 300,297 | -0.08(-2.01%) |
Jan 15, 2020 | 3.990 | 4.030 | 3.960 | 3.990 | 462,606 | +0.01(+0.25%) |
Jan 14, 2020 | 4.010 | 4.010 | 3.910 | 3.980 | 981,793 | +0.00(+0.00%) |
Jan 13, 2020 | 3.900 | 4.050 | 3.860 | 3.980 | 670,937 | +0.08(+2.05%) |
Jan 10, 2020 | 3.830 | 3.930 | 3.830 | 3.900 | 255,960 | +0.06(+1.56%) |
Jan 09, 2020 | 3.860 | 3.880 | 3.810 | 3.840 | 225,981 | -0.02(-0.52%) |
Jan 08, 2020 | 3.980 | 4.000 | 3.860 | 3.860 | 547,743 | -0.13(-3.26%) |
Jan 07, 2020 | 4.000 | 4.030 | 3.980 | 3.990 | 519,552 | -0.01(-0.25%) |
Jan 06, 2020 | 4.050 | 4.080 | 3.960 | 4.000 | 768,316 | -0.06(-1.48%) |
Jan 03, 2020 | 4.140 | 4.170 | 4.050 | 4.060 | 574,397 | -0.14(-3.33%) |
Jan 02, 2020 | 4.300 | 4.430 | 4.170 | 4.200 | 883,361 | -0.05(-1.18%) |
Dec 31, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.03(-0.70%) | |
Dec 30, 2019 | 4.070 | 4.280 | 4.070 | 4.280 | 714,941 | +0.22(+5.42%) |
Dec 27, 2019 | 4.140 | 4.150 | 4.050 | 4.060 | 292,887 | -0.05(-1.22%) |
Dec 24, 2019 | 4.110 | 4.110 | 4.110 | 0 | +0.06(+1.48%) | |
Dec 23, 2019 | 4.030 | 4.160 | 4.030 | 4.050 | 1,022,748 | +0.03(+0.75%) |
Dec 20, 2019 | 4.090 | 4.140 | 3.990 | 4.020 | 1,347,648 | -0.09(-2.19%) |
Dec 19, 2019 | 4.010 | 4.140 | 4.000 | 4.110 | 863,007 | +0.05(+1.23%) |
Dec 18, 2019 | 4.040 | 4.080 | 3.950 | 4.060 | 864,929 | +0.01(+0.25%) |
Dec 17, 2019 | 3.760 | 4.080 | 3.760 | 4.050 | 1,193,603 | +0.29(+7.71%) |
Dec 16, 2019 | 3.860 | 3.900 | 3.740 | 3.760 | 722,520 | +0.01(+0.27%) |
Dec 13, 2019 | 3.750 | 3.830 | 3.670 | 3.750 | 963,420 | +0.01(+0.27%) |
Dec 12, 2019 | 3.600 | 3.770 | 3.600 | 3.740 | 1,291,161 | +0.14(+3.89%) |
Dec 11, 2019 | 3.500 | 3.620 | 3.500 | 3.600 | 477,146 | +0.11(+3.15%) |
Dec 10, 2019 | 3.460 | 3.520 | 3.460 | 3.490 | 369,985 | +0.04(+1.16%) |
Dec 09, 2019 | 3.460 | 3.490 | 3.410 | 3.450 | 524,112 | -0.01(-0.29%) |
Dec 06, 2019 | 3.430 | 3.530 | 3.430 | 3.460 | 651,847 | +0.06(+1.76%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.390 | 3.400 | 527,022 | -0.14(-3.95%) |
Dec 04, 2019 | 3.410 | 3.550 | 3.390 | 3.540 | 913,701 | +0.17(+5.04%) |
Dec 03, 2019 | 3.390 | 3.410 | 3.250 | 3.370 | 536,917 | -0.07(-2.03%) |
Dec 02, 2019 | 3.520 | 3.520 | 3.400 | 3.440 | 477,685 | -0.07(-1.99%) |
Nov 29, 2019 | 3.460 | 3.540 | 3.460 | 3.510 | 318,900 | +0.02(+0.57%) |
Nov 28, 2019 | 3.430 | 3.520 | 3.430 | 3.490 | 161,889 | +0.06(+1.75%) |
Nov 27, 2019 | 3.470 | 3.500 | 3.410 | 3.430 | 512,608 | -0.04(-1.15%) |
Nov 26, 2019 | 3.640 | 3.660 | 3.440 | 3.470 | 1,335,462 | -0.19(-5.19%) |
Nov 25, 2019 | 3.680 | 3.710 | 3.650 | 3.660 | 368,816 | -0.01(-0.27%) |
Nov 22, 2019 | 3.720 | 3.720 | 3.600 | 3.670 | 360,434 | -0.03(-0.81%) |
Nov 21, 2019 | 3.690 | 3.730 | 3.680 | 3.700 | 712,040 | -0.02(-0.54%) |
Nov 20, 2019 | 3.660 | 3.720 | 3.600 | 3.720 | 527,370 | +0.07(+1.92%) |
Nov 19, 2019 | 3.660 | 3.730 | 3.640 | 3.650 | 453,292 | +0.04(+1.11%) |
Nov 18, 2019 | 3.700 | 3.720 | 3.580 | 3.610 | 705,989 | -0.10(-2.70%) |
Nov 15, 2019 | 3.660 | 3.760 | 3.650 | 3.710 | 497,360 | +0.05(+1.37%) |
Nov 14, 2019 | 3.590 | 3.680 | 3.580 | 3.660 | 486,900 | +0.07(+1.95%) |
Nov 13, 2019 | 3.640 | 3.650 | 3.500 | 3.590 | 1,319,388 | -0.05(-1.37%) |
Nov 12, 2019 | 3.660 | 3.700 | 3.620 | 3.640 | 437,024 | -0.03(-0.82%) |
Nov 11, 2019 | 3.750 | 3.790 | 3.650 | 3.670 | 539,894 | -0.11(-2.91%) |
Nov 08, 2019 | 3.840 | 3.890 | 3.720 | 3.780 | 654,852 | -0.07(-1.82%) |
Nov 07, 2019 | 3.710 | 3.860 | 3.700 | 3.850 | 1,857,131 | +0.19(+5.19%) |
Nov 06, 2019 | 3.650 | 3.670 | 3.600 | 3.660 | 658,462 | +0.01(+0.27%) |
Nov 05, 2019 | 3.580 | 3.680 | 3.560 | 3.650 | 1,107,015 | +0.10(+2.82%) |
Nov 04, 2019 | 3.370 | 3.570 | 3.370 | 3.550 | 944,151 | +0.22(+6.61%) |
Nov 01, 2019 | 3.290 | 3.380 | 3.290 | 3.330 | 715,799 | +0.06(+1.83%) |
Oct 31, 2019 | 3.420 | 3.420 | 3.230 | 3.270 | 747,421 | -0.15(-4.39%) |
Oct 30, 2019 | 3.520 | 3.520 | 3.380 | 3.420 | 498,693 | -0.10(-2.84%) |
Oct 29, 2019 | 3.460 | 3.530 | 3.440 | 3.520 | 677,516 | +0.05(+1.44%) |
Oct 28, 2019 | 3.390 | 3.490 | 3.380 | 3.470 | 528,766 | +0.07(+2.06%) |
Oct 25, 2019 | 3.330 | 3.440 | 3.280 | 3.400 | 996,141 | +0.12(+3.66%) |
Oct 24, 2019 | 3.380 | 3.420 | 3.270 | 3.280 | 513,433 | -0.10(-2.96%) |
Oct 23, 2019 | 3.350 | 3.450 | 3.300 | 3.380 | 1,703,166 | +0.04(+1.20%) |
Oct 22, 2019 | 3.350 | 3.380 | 3.340 | 3.340 | 864,217 | -0.02(-0.60%) |
Oct 21, 2019 | 3.300 | 3.380 | 3.280 | 3.360 | 1,027,559 | +0.05(+1.51%) |
Oct 18, 2019 | 3.320 | 3.340 | 3.260 | 3.310 | 671,370 | +0.03(+0.91%) |
Oct 17, 2019 | 3.250 | 3.350 | 3.230 | 3.280 | 521,433 | +0.07(+2.18%) |
Oct 16, 2019 | 3.230 | 3.280 | 3.180 | 3.210 | 527,356 | -0.04(-1.23%) |
Oct 15, 2019 | 3.270 | 3.350 | 3.250 | 3.250 | 1,395,440 | -0.04(-1.22%) |
Oct 11, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.03(+0.92%) | |
Oct 10, 2019 | 3.190 | 3.340 | 3.190 | 3.260 | 691,383 | +0.08(+2.52%) |
Oct 09, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 652,900 | -0.11(-3.34%) |
Oct 08, 2019 | 3.440 | 3.440 | 3.240 | 3.290 | 863,352 | -0.13(-3.80%) |
Oct 07, 2019 | 3.420 | 3.460 | 3.400 | 3.420 | 520,532 | -0.04(-1.16%) |
Oct 04, 2019 | 3.550 | 3.640 | 3.440 | 3.460 | 525,471 | -0.10(-2.81%) |
Oct 03, 2019 | 3.480 | 3.590 | 3.480 | 3.560 | 496,720 | +0.08(+2.30%) |
Oct 02, 2019 | 3.390 | 3.500 | 3.380 | 3.480 | 419,936 | +0.07(+2.05%) |
Oct 01, 2019 | 3.430 | 3.470 | 3.350 | 3.410 | 496,493 | -0.03(-0.87%) |
Sep 30, 2019 | 3.470 | 3.550 | 3.440 | 3.440 | 408,516 | -0.05(-1.43%) |
Sep 27, 2019 | 3.590 | 3.630 | 3.470 | 3.490 | 411,337 | -0.11(-3.06%) |
Sep 26, 2019 | 3.660 | 3.660 | 3.540 | 3.600 | 457,031 | -0.06(-1.64%) |
Sep 25, 2019 | 3.580 | 3.690 | 3.550 | 3.660 | 479,464 | +0.04(+1.10%) |
Sep 24, 2019 | 3.580 | 3.630 | 3.530 | 3.620 | 406,822 | -0.01(-0.28%) |
Sep 23, 2019 | 3.550 | 3.640 | 3.520 | 3.630 | 353,757 | +0.05(+1.40%) |
Sep 20, 2019 | 3.570 | 3.630 | 3.510 | 3.580 | 704,535 | +0.01(+0.28%) |
Sep 19, 2019 | 3.590 | 3.620 | 3.550 | 3.570 | 382,564 | -0.02(-0.56%) |
Sep 18, 2019 | 3.740 | 3.750 | 3.560 | 3.590 | 706,942 | -0.17(-4.52%) |
Sep 17, 2019 | 3.740 | 3.770 | 3.690 | 3.760 | 496,343 | -0.04(-1.05%) |
Sep 16, 2019 | 3.780 | 3.860 | 3.750 | 3.800 | 636,198 | -0.08(-2.06%) |
Sep 13, 2019 | 3.780 | 3.930 | 3.770 | 3.880 | 1,492,603 | +0.16(+4.30%) |
Sep 12, 2019 | 3.600 | 3.740 | 3.590 | 3.720 | 819,039 | +0.14(+3.91%) |
Sep 11, 2019 | 3.580 | 3.630 | 3.540 | 3.580 | 520,093 | +0.01(+0.28%) |
Sep 10, 2019 | 3.530 | 3.580 | 3.460 | 3.570 | 1,009,563 | +0.02(+0.56%) |
Sep 09, 2019 | 3.520 | 3.570 | 3.430 | 3.550 | 557,559 | +0.03(+0.85%) |
Sep 06, 2019 | 3.720 | 3.720 | 3.510 | 3.520 | 832,141 | -0.17(-4.61%) |
Sep 05, 2019 | 3.640 | 3.720 | 3.630 | 3.690 | 537,683 | +0.11(+3.07%) |
Sep 04, 2019 | 3.720 | 3.750 | 3.550 | 3.580 | 947,095 | -0.08(-2.19%) |
Sep 03, 2019 | 3.710 | 3.730 | 3.630 | 3.660 | 571,358 | -0.06(-1.61%) |
Aug 30, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.07(+1.92%) | |
Aug 29, 2019 | 3.620 | 3.760 | 3.600 | 3.650 | 603,966 | +0.09(+2.53%) |
Aug 28, 2019 | 3.520 | 3.640 | 3.490 | 3.560 | 841,945 | +0.04(+1.14%) |
Aug 27, 2019 | 3.550 | 3.570 | 3.460 | 3.520 | 695,316 | +0.00(+0.00%) |
Aug 26, 2019 | 3.520 | 3.600 | 3.510 | 3.520 | 358,596 | +0.04(+1.15%) |
Aug 23, 2019 | 3.520 | 3.560 | 3.480 | 3.480 | 660,552 | -0.05(-1.42%) |
Aug 22, 2019 | 3.550 | 3.590 | 3.500 | 3.530 | 708,200 | -0.03(-0.84%) |
Aug 21, 2019 | 3.640 | 3.680 | 3.530 | 3.560 | 764,445 | -0.08(-2.20%) |
Aug 20, 2019 | 3.760 | 3.760 | 3.640 | 3.640 | 684,348 | -0.11(-2.93%) |
Aug 19, 2019 | 3.730 | 3.830 | 3.730 | 3.750 | 802,916 | +0.08(+2.18%) |
Aug 16, 2019 | 3.770 | 3.770 | 3.620 | 3.670 | 726,504 | -0.03(-0.81%) |
Aug 15, 2019 | 3.670 | 3.730 | 3.620 | 3.700 | 631,043 | +0.04(+1.09%) |
Aug 14, 2019 | 3.700 | 3.720 | 3.640 | 3.660 | 485,204 | -0.07(-1.88%) |
Aug 13, 2019 | 3.650 | 3.820 | 3.650 | 3.730 | 949,820 | +0.06(+1.63%) |
Aug 12, 2019 | 3.670 | 3.760 | 3.660 | 3.670 | 590,824 | -0.05(-1.34%) |
Aug 09, 2019 | 3.970 | 4.000 | 3.700 | 3.720 | 1,683,182 | -0.28(-7.00%) |
Aug 08, 2019 | 3.800 | 4.050 | 3.790 | 4.000 | 794,814 | +0.23(+6.10%) |
Aug 07, 2019 | 3.860 | 3.870 | 3.650 | 3.770 | 2,080,852 | -0.12(-3.08%) |
Aug 06, 2019 | 3.950 | 3.970 | 3.820 | 3.890 | 1,035,309 | -0.11(-2.75%) |
Aug 02, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Aug 01, 2019 | 4.060 | 4.130 | 3.960 | 4.050 | 1,135,866 | -0.09(-2.17%) |
Jul 31, 2019 | 4.180 | 4.230 | 4.100 | 4.140 | 647,380 | -0.05(-1.19%) |
Jul 30, 2019 | 4.230 | 4.300 | 4.170 | 4.190 | 766,886 | -0.03(-0.71%) |
Jul 29, 2019 | 4.150 | 4.230 | 4.030 | 4.220 | 797,468 | +0.13(+3.18%) |
Jul 26, 2019 | 4.050 | 4.150 | 4.040 | 4.090 | 392,627 | +0.02(+0.49%) |
Jul 25, 2019 | 4.080 | 4.160 | 4.020 | 4.070 | 588,704 | -0.02(-0.49%) |
Jul 24, 2019 | 4.080 | 4.180 | 4.020 | 4.090 | 584,104 | -0.03(-0.73%) |
Jul 23, 2019 | 4.170 | 4.200 | 3.910 | 4.120 | 1,420,366 | -0.06(-1.44%) |
Jul 22, 2019 | 4.180 | 4.320 | 4.150 | 4.180 | 871,010 | +0.00(+0.00%) |
Jul 19, 2019 | 4.240 | 4.270 | 4.160 | 4.180 | 1,864,149 | -0.03(-0.71%) |
Jul 18, 2019 | 4.200 | 4.240 | 4.150 | 4.210 | 751,847 | +0.00(+0.00%) |
Jul 17, 2019 | 4.230 | 4.240 | 4.190 | 4.210 | 630,494 | -0.02(-0.47%) |
Jul 16, 2019 | 4.200 | 4.330 | 4.190 | 4.230 | 926,258 | +0.03(+0.71%) |
Jul 15, 2019 | 4.230 | 4.270 | 4.180 | 4.200 | 389,066 | +0.02(+0.48%) |
Jul 12, 2019 | 4.130 | 4.200 | 4.100 | 4.180 | 588,787 | +0.05(+1.21%) |
Jul 11, 2019 | 4.200 | 4.230 | 4.080 | 4.130 | 906,845 | -0.08(-1.90%) |
Jul 10, 2019 | 4.180 | 4.270 | 4.140 | 4.210 | 532,783 | +0.04(+0.96%) |
Jul 09, 2019 | 4.330 | 4.370 | 4.110 | 4.170 | 1,474,255 | -0.22(-5.01%) |
Jul 08, 2019 | 4.440 | 4.450 | 4.380 | 4.390 | 686,455 | -0.07(-1.57%) |
Jul 05, 2019 | 4.440 | 4.480 | 4.340 | 4.460 | 809,529 | -0.05(-1.11%) |
Jul 04, 2019 | 4.400 | 4.540 | 4.400 | 4.510 | 899,352 | +0.11(+2.50%) |
Jul 03, 2019 | 4.370 | 4.430 | 4.360 | 4.400 | 889,637 | +0.06(+1.38%) |
Jul 02, 2019 | 4.340 | 4.430 | 4.240 | 4.340 | 1,833,200 | +0.18(+4.33%) |
Jun 28, 2019 | 4.160 | 4.160 | 4.160 | 0 | +0.05(+1.22%) | |
Jun 27, 2019 | 4.010 | 4.130 | 4.010 | 4.110 | 1,199,687 | +0.06(+1.48%) |
Jun 26, 2019 | 4.030 | 4.060 | 3.960 | 4.050 | 978,920 | +0.01(+0.25%) |
Jun 25, 2019 | 4.090 | 4.160 | 4.030 | 4.040 | 904,106 | -0.02(-0.49%) |
Jun 24, 2019 | 4.100 | 4.120 | 3.980 | 4.060 | 789,393 | -0.01(-0.25%) |
Jun 21, 2019 | 3.920 | 4.120 | 3.910 | 4.070 | 1,726,853 | +0.14(+3.56%) |
Jun 20, 2019 | 3.830 | 3.960 | 3.830 | 3.930 | 953,594 | +0.11(+2.88%) |
Jun 19, 2019 | 3.800 | 3.840 | 3.730 | 3.820 | 773,202 | +0.06(+1.60%) |
Jun 18, 2019 | 3.510 | 3.800 | 3.510 | 3.760 | 1,701,934 | +0.26(+7.43%) |
Jun 17, 2019 | 3.450 | 3.510 | 3.430 | 3.500 | 541,127 | +0.05(+1.45%) |
Jun 14, 2019 | 3.510 | 3.530 | 3.400 | 3.450 | 714,251 | -0.05(-1.43%) |
Jun 13, 2019 | 3.490 | 3.540 | 3.490 | 3.500 | 592,169 | +0.03(+0.86%) |
Jun 12, 2019 | 3.490 | 3.490 | 3.420 | 3.470 | 725,803 | -0.03(-0.86%) |
Jun 11, 2019 | 3.470 | 3.560 | 3.460 | 3.500 | 918,034 | +0.06(+1.74%) |
Jun 10, 2019 | 3.390 | 3.460 | 3.370 | 3.440 | 650,490 | +0.08(+2.38%) |
Jun 07, 2019 | 3.370 | 3.400 | 3.340 | 3.360 | 429,692 | -0.01(-0.30%) |
Jun 06, 2019 | 3.370 | 3.440 | 3.330 | 3.370 | 475,179 | +0.01(+0.30%) |
Jun 05, 2019 | 3.430 | 3.430 | 3.350 | 3.360 | 570,840 | -0.06(-1.75%) |
Jun 04, 2019 | 3.400 | 3.420 | 3.360 | 3.420 | 1,402,470 | +0.03(+0.88%) |