Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.848 | 3.878 | 3.728 | 3.860 | 185,112 | -0.02(-0.46%) |
May 28, 2020 | 3.848 | 3.938 | 3.800 | 3.878 | 96,275 | +0.02(+0.62%) |
May 27, 2020 | 3.734 | 3.902 | 3.716 | 3.854 | 228,688 | +0.13(+3.39%) |
May 26, 2020 | 3.782 | 3.788 | 3.680 | 3.728 | 179,976 | -0.02(-0.64%) |
May 22, 2020 | 3.722 | 3.752 | 3.680 | 3.752 | 36,257 | +0.04(+1.13%) |
May 21, 2020 | 3.728 | 3.758 | 3.692 | 3.710 | 84,400 | -0.04(-1.12%) |
May 20, 2020 | 3.716 | 3.776 | 3.698 | 3.752 | 197,965 | +0.02(+0.65%) |
May 19, 2020 | 3.728 | 3.746 | 3.652 | 3.728 | 90,257 | +0.00(+0.00%) |
May 18, 2020 | 3.704 | 3.764 | 3.668 | 3.728 | 75,199 | +0.09(+2.48%) |
May 15, 2020 | 3.620 | 3.758 | 3.583 | 3.638 | 129,728 | +0.02(+0.50%) |
May 14, 2020 | 3.698 | 3.722 | 3.565 | 3.620 | 121,620 | -0.08(-2.11%) |
May 13, 2020 | 3.758 | 3.776 | 3.626 | 3.698 | 113,351 | -0.08(-2.23%) |
May 12, 2020 | 3.806 | 3.830 | 3.728 | 3.782 | 99,711 | -0.05(-1.41%) |
May 11, 2020 | 3.746 | 3.842 | 3.644 | 3.836 | 122,839 | +0.11(+2.90%) |
May 08, 2020 | 3.776 | 3.824 | 3.704 | 3.728 | 85,986 | -0.06(-1.59%) |
May 07, 2020 | 3.734 | 3.830 | 3.728 | 3.788 | 57,233 | +0.07(+1.78%) |
May 06, 2020 | 3.788 | 3.818 | 3.704 | 3.722 | 38,750 | -0.03(-0.88%) |
May 05, 2020 | 3.878 | 3.878 | 3.740 | 3.755 | 93,570 | -0.07(-1.81%) |
May 04, 2020 | 3.764 | 3.908 | 3.680 | 3.824 | 151,197 | +0.05(+1.27%) |
May 01, 2020 | 3.782 | 3.892 | 3.764 | 3.776 | 121,745 | -0.08(-2.18%) |
Apr 30, 2020 | 3.758 | 3.944 | 3.746 | 3.860 | 168,717 | +0.08(+2.07%) |
Apr 29, 2020 | 3.842 | 3.872 | 3.740 | 3.782 | 156,138 | -0.01(-0.16%) |
Apr 28, 2020 | 3.968 | 3.986 | 3.782 | 3.788 | 166,100 | -0.09(-2.33%) |
Apr 27, 2020 | 3.908 | 4.016 | 3.866 | 3.878 | 176,238 | -0.02(-0.62%) |
Apr 24, 2020 | 3.878 | 4.004 | 3.878 | 3.902 | 270,933 | +0.05(+1.25%) |
Apr 23, 2020 | 3.680 | 3.914 | 3.638 | 3.854 | 333,938 | +0.14(+3.89%) |
Apr 22, 2020 | 3.722 | 3.842 | 3.626 | 3.710 | 311,184 | +0.04(+0.98%) |
Apr 21, 2020 | 3.614 | 3.776 | 3.614 | 3.674 | 132,709 | -0.01(-0.16%) |
Apr 20, 2020 | 3.650 | 3.755 | 3.650 | 3.680 | 127,781 | +0.00(+0.00%) |
Apr 17, 2020 | 3.698 | 3.752 | 3.644 | 3.680 | 165,986 | +0.01(+0.16%) |
Apr 16, 2020 | 3.614 | 3.746 | 3.602 | 3.674 | 163,180 | +0.01(+0.33%) |
Apr 15, 2020 | 3.475 | 3.752 | 3.475 | 3.662 | 203,038 | +0.08(+2.18%) |
Apr 14, 2020 | 3.608 | 3.710 | 3.565 | 3.583 | 132,604 | -0.03(-0.83%) |
Apr 13, 2020 | 3.602 | 3.728 | 3.457 | 3.614 | 208,841 | +0.04(+1.18%) |
Apr 09, 2020 | 3.541 | 3.620 | 3.355 | 3.571 | 351,431 | +0.15(+4.39%) |
Apr 08, 2020 | 3.451 | 3.650 | 3.391 | 3.421 | 363,019 | +0.08(+2.34%) |
Apr 07, 2020 | 3.253 | 3.457 | 3.253 | 3.343 | 192,146 | +0.15(+4.71%) |
Apr 06, 2020 | 3.367 | 3.523 | 3.181 | 3.193 | 202,910 | -0.10(-2.93%) |
Apr 03, 2020 | 3.367 | 3.608 | 3.283 | 3.289 | 394,341 | -0.08(-2.50%) |
Apr 02, 2020 | 3.307 | 3.427 | 3.259 | 3.373 | 172,537 | +0.02(+0.72%) |
Apr 01, 2020 | 3.475 | 3.499 | 3.325 | 3.349 | 206,045 | -0.17(-4.95%) |
Mar 31, 2020 | 3.511 | 3.692 | 3.493 | 3.523 | 251,972 | +0.08(+2.45%) |
Mar 30, 2020 | 3.397 | 3.571 | 3.355 | 3.439 | 313,768 | +0.03(+0.88%) |
Mar 27, 2020 | 2.940 | 3.481 | 2.940 | 3.409 | 486,149 | +0.45(+15.24%) |
Mar 26, 2020 | 2.724 | 3.054 | 2.724 | 2.958 | 292,541 | +0.29(+10.81%) |
Mar 25, 2020 | 2.652 | 3.042 | 2.582 | 2.670 | 273,506 | +0.08(+3.02%) |
Mar 24, 2020 | 2.465 | 2.790 | 2.465 | 2.591 | 363,356 | +0.31(+13.42%) |
Mar 23, 2020 | 2.267 | 2.465 | 2.225 | 2.285 | 367,772 | +0.11(+5.26%) |
Mar 20, 2020 | 2.465 | 2.712 | 2.165 | 2.171 | 638,165 | -0.23(-9.75%) |
Mar 19, 2020 | 2.441 | 2.537 | 2.381 | 2.405 | 355,569 | +0.03(+1.27%) |
Mar 18, 2020 | 2.844 | 2.873 | 2.375 | 2.375 | 324,562 | -0.55(-18.72%) |
Mar 17, 2020 | 2.880 | 3.087 | 2.873 | 2.922 | 264,302 | +0.04(+1.25%) |
Mar 16, 2020 | 2.405 | 3.157 | 2.405 | 2.886 | 398,824 | -0.12(-4.00%) |
Mar 13, 2020 | 3.301 | 3.355 | 3.006 | 3.006 | 347,772 | -0.16(-5.12%) |
Mar 12, 2020 | 3.481 | 3.481 | 3.145 | 3.169 | 419,475 | -0.47(-13.04%) |
Mar 11, 2020 | 3.704 | 3.758 | 3.518 | 3.644 | 386,060 | -0.13(-3.35%) |
Mar 10, 2020 | 3.493 | 3.788 | 3.493 | 3.770 | 238,923 | +0.36(+10.58%) |
Mar 09, 2020 | 3.517 | 3.608 | 3.349 | 3.409 | 317,499 | -0.32(-8.55%) |
Mar 06, 2020 | 3.806 | 4.028 | 3.728 | 3.728 | 377,377 | -0.16(-4.17%) |
Mar 05, 2020 | 3.914 | 4.016 | 3.789 | 3.890 | 242,511 | -0.09(-2.27%) |
Mar 04, 2020 | 3.704 | 4.022 | 3.704 | 3.980 | 490,106 | +0.32(+8.88%) |
Mar 03, 2020 | 3.764 | 3.842 | 3.577 | 3.656 | 276,536 | -0.12(-3.18%) |
Mar 02, 2020 | 3.547 | 3.782 | 3.463 | 3.776 | 312,295 | +0.27(+7.72%) |
Feb 28, 2020 | 3.487 | 3.541 | 3.415 | 3.505 | 355,755 | -0.04(-1.02%) |
Feb 27, 2020 | 3.758 | 3.764 | 3.511 | 3.541 | 485,557 | -0.25(-6.66%) |
Feb 26, 2020 | 3.698 | 3.824 | 3.650 | 3.794 | 184,223 | +0.10(+2.77%) |
Feb 25, 2020 | 3.758 | 3.764 | 3.650 | 3.692 | 328,818 | -0.08(-2.07%) |
Feb 24, 2020 | 3.770 | 3.812 | 3.704 | 3.770 | 483,112 | -0.05(-1.26%) |
Feb 21, 2020 | 3.884 | 3.886 | 3.806 | 3.818 | 218,210 | -0.07(-1.70%) |
Feb 20, 2020 | 3.908 | 3.908 | 3.854 | 3.884 | 105,156 | -0.02(-0.62%) |
Feb 19, 2020 | 3.914 | 3.926 | 3.896 | 3.908 | 136,027 | -0.01(-0.31%) |
Feb 18, 2020 | 3.908 | 3.980 | 3.896 | 3.920 | 275,972 | +0.01(+0.15%) |
Feb 14, 2020 | 3.920 | 3.926 | 3.878 | 3.914 | 151,017 | +0.01(+0.15%) |
Feb 13, 2020 | 3.896 | 3.920 | 3.824 | 3.908 | 257,586 | +0.01(+0.15%) |
Feb 12, 2020 | 3.890 | 3.926 | 3.890 | 3.902 | 256,925 | -0.02(-0.46%) |
Feb 11, 2020 | 3.818 | 3.932 | 3.794 | 3.920 | 622,030 | +0.08(+2.19%) |
Feb 10, 2020 | 4.197 | 4.197 | 3.620 | 3.836 | 2,469,859 | -0.35(-8.33%) |
Feb 07, 2020 | 4.161 | 4.197 | 4.125 | 4.185 | 94,136 | +0.03(+0.72%) |
Feb 06, 2020 | 4.173 | 4.179 | 4.119 | 4.155 | 78,026 | +0.00(+0.00%) |
Feb 05, 2020 | 4.179 | 4.179 | 4.131 | 4.155 | 171,055 | +0.00(+0.00%) |
Feb 04, 2020 | 4.161 | 4.179 | 4.143 | 4.155 | 91,851 | +0.02(+0.58%) |
Feb 03, 2020 | 4.203 | 4.203 | 4.119 | 4.131 | 116,524 | +0.01(+0.15%) |
Jan 31, 2020 | 4.143 | 4.149 | 4.107 | 4.125 | 125,238 | +0.00(+0.00%) |
Jan 30, 2020 | 4.203 | 4.203 | 4.107 | 4.125 | 200,572 | -0.08(-2.00%) |
Jan 29, 2020 | 4.149 | 4.209 | 4.144 | 4.209 | 267,054 | +0.07(+1.74%) |
Jan 28, 2020 | 4.149 | 4.161 | 4.107 | 4.137 | 134,032 | +0.01(+0.15%) |
Jan 27, 2020 | 4.040 | 4.179 | 4.023 | 4.131 | 199,274 | +0.08(+2.08%) |
Jan 24, 2020 | 4.107 | 4.111 | 4.034 | 4.046 | 173,470 | -0.04(-1.03%) |
Jan 23, 2020 | 4.083 | 4.107 | 4.058 | 4.089 | 119,405 | +0.02(+0.59%) |
Jan 22, 2020 | 4.077 | 4.089 | 4.028 | 4.064 | 53,977 | -0.02(-0.59%) |
Jan 21, 2020 | 4.071 | 4.089 | 4.047 | 4.089 | 94,637 | +0.04(+0.89%) |
Jan 17, 2020 | 4.095 | 4.124 | 4.022 | 4.052 | 120,747 | -0.04(-1.03%) |
Jan 16, 2020 | 4.119 | 4.149 | 4.077 | 4.095 | 267,048 | -0.05(-1.30%) |
Jan 15, 2020 | 4.155 | 4.179 | 4.119 | 4.149 | 128,230 | +0.02(+0.58%) |
Jan 14, 2020 | 4.101 | 4.179 | 4.077 | 4.125 | 181,285 | -0.03(-0.72%) |
Jan 13, 2020 | 4.125 | 4.167 | 4.125 | 4.155 | 197,016 | +0.03(+0.73%) |
Jan 10, 2020 | 4.155 | 4.169 | 4.113 | 4.125 | 143,200 | +0.01(+0.29%) |
Jan 09, 2020 | 4.089 | 4.119 | 4.077 | 4.113 | 195,402 | +0.04(+0.88%) |
Jan 08, 2020 | 3.968 | 4.089 | 3.968 | 4.077 | 203,484 | +0.11(+2.88%) |
Jan 07, 2020 | 4.101 | 4.101 | 3.944 | 3.962 | 198,855 | -0.13(-3.09%) |
Jan 06, 2020 | 4.058 | 4.119 | 4.058 | 4.089 | 116,631 | +0.06(+1.49%) |
Jan 03, 2020 | 3.944 | 4.095 | 3.920 | 4.028 | 377,709 | +0.06(+1.52%) |
Jan 02, 2020 | 3.944 | 4.016 | 3.908 | 3.968 | 119,857 | +0.03(+0.76%) |
Dec 31, 2019 | 3.944 | 3.986 | 3.908 | 3.938 | 403,323 | -0.01(-0.15%) |
Dec 30, 2019 | 4.107 | 4.107 | 3.932 | 3.944 | 146,864 | -0.10(-2.38%) |
Dec 27, 2019 | 4.076 | 4.076 | 4.020 | 4.040 | 134,076 | -0.02(-0.58%) |
Dec 26, 2019 | 4.046 | 4.099 | 4.017 | 4.064 | 272,194 | +0.04(+0.88%) |
Dec 24, 2019 | 4.046 | 4.052 | 3.946 | 4.029 | 161,332 | -0.01(-0.37%) |
Dec 23, 2019 | 4.040 | 4.058 | 3.934 | 4.043 | 176,998 | -0.02(-0.51%) |
Dec 20, 2019 | 4.017 | 4.076 | 3.958 | 4.064 | 231,756 | +0.05(+1.18%) |
Dec 19, 2019 | 3.981 | 4.017 | 3.975 | 4.017 | 118,505 | +0.03(+0.74%) |
Dec 18, 2019 | 3.999 | 4.029 | 3.964 | 3.987 | 109,087 | -0.02(-0.59%) |
Dec 17, 2019 | 3.987 | 4.023 | 3.987 | 4.011 | 62,286 | +0.02(+0.44%) |
Dec 16, 2019 | 3.987 | 4.064 | 3.975 | 3.993 | 330,008 | +0.01(+0.15%) |
Dec 13, 2019 | 3.999 | 4.029 | 3.934 | 3.987 | 250,378 | -0.01(-0.30%) |
Dec 12, 2019 | 4.046 | 4.046 | 3.970 | 3.999 | 249,465 | -0.01(-0.15%) |
Dec 11, 2019 | 3.987 | 4.011 | 3.916 | 4.005 | 93,633 | +0.03(+0.74%) |
Dec 10, 2019 | 3.987 | 4.017 | 3.958 | 3.975 | 63,158 | +0.01(+0.15%) |
Dec 09, 2019 | 3.993 | 3.993 | 3.958 | 3.970 | 62,161 | -0.03(-0.74%) |
Dec 06, 2019 | 3.999 | 4.011 | 3.958 | 3.999 | 135,769 | +0.01(+0.30%) |
Dec 05, 2019 | 4.017 | 4.017 | 3.954 | 3.987 | 67,133 | +0.01(+0.15%) |
Dec 04, 2019 | 3.934 | 3.999 | 3.922 | 3.981 | 133,658 | +0.05(+1.35%) |
Dec 03, 2019 | 3.993 | 3.999 | 3.916 | 3.928 | 87,452 | -0.06(-1.48%) |
Dec 02, 2019 | 4.011 | 4.011 | 3.958 | 3.987 | 84,674 | -0.04(-0.88%) |
Nov 29, 2019 | 3.975 | 4.035 | 3.958 | 4.023 | 110,037 | +0.09(+2.41%) |
Nov 27, 2019 | 3.940 | 3.957 | 3.882 | 3.928 | 137,062 | -0.03(-0.72%) |
Nov 26, 2019 | 3.940 | 3.957 | 3.871 | 3.957 | 253,566 | +0.02(+0.58%) |
Nov 25, 2019 | 3.894 | 3.940 | 3.859 | 3.934 | 205,705 | +0.03(+0.88%) |
Nov 22, 2019 | 3.802 | 3.900 | 3.762 | 3.900 | 150,141 | +0.10(+2.72%) |
Nov 21, 2019 | 3.819 | 3.819 | 3.768 | 3.796 | 130,432 | -0.02(-0.60%) |
Nov 20, 2019 | 3.825 | 3.846 | 3.784 | 3.819 | 162,982 | -0.02(-0.45%) |
Nov 19, 2019 | 3.905 | 3.910 | 3.819 | 3.836 | 211,617 | -0.07(-1.76%) |
Nov 18, 2019 | 3.871 | 3.905 | 3.836 | 3.905 | 98,223 | +0.05(+1.34%) |
Nov 15, 2019 | 3.819 | 3.888 | 3.802 | 3.854 | 285,809 | +0.03(+0.75%) |
Nov 14, 2019 | 3.819 | 3.865 | 3.819 | 3.825 | 54,929 | -0.01(-0.30%) |
Nov 13, 2019 | 3.819 | 3.836 | 3.819 | 3.836 | 121,263 | +0.01(+0.15%) |
Nov 12, 2019 | 3.859 | 3.859 | 3.814 | 3.831 | 116,731 | -0.02(-0.45%) |
Nov 11, 2019 | 3.877 | 3.894 | 3.814 | 3.848 | 58,345 | -0.03(-0.74%) |
Nov 08, 2019 | 3.842 | 3.894 | 3.796 | 3.877 | 176,298 | +0.03(+0.90%) |
Nov 07, 2019 | 3.922 | 3.968 | 3.808 | 3.842 | 168,660 | -0.03(-0.74%) |
Nov 06, 2019 | 3.808 | 3.871 | 3.791 | 3.871 | 236,517 | +0.05(+1.20%) |
Nov 05, 2019 | 3.836 | 3.865 | 3.802 | 3.825 | 126,249 | -0.01(-0.30%) |
Nov 04, 2019 | 3.842 | 3.859 | 3.819 | 3.836 | 136,869 | +0.02(+0.45%) |
Nov 01, 2019 | 3.831 | 3.848 | 3.800 | 3.819 | 48,826 | +0.00(+0.00%) |
Oct 31, 2019 | 3.848 | 3.851 | 3.792 | 3.819 | 101,123 | -0.05(-1.33%) |
Oct 30, 2019 | 3.871 | 3.871 | 3.791 | 3.871 | 238,995 | +0.02(+0.45%) |
Oct 29, 2019 | 3.836 | 3.882 | 3.836 | 3.854 | 181,834 | +0.02(+0.45%) |
Oct 28, 2019 | 3.814 | 3.871 | 3.785 | 3.836 | 427,977 | +0.02(+0.60%) |
Oct 25, 2019 | 3.814 | 3.819 | 3.784 | 3.814 | 168,102 | +0.05(+1.22%) |
Oct 24, 2019 | 3.733 | 3.808 | 3.710 | 3.768 | 247,051 | +0.03(+0.77%) |
Oct 23, 2019 | 3.727 | 3.773 | 3.705 | 3.739 | 281,535 | +0.02(+0.62%) |
Oct 22, 2019 | 3.727 | 3.750 | 3.705 | 3.716 | 188,459 | +0.00(+0.00%) |
Oct 21, 2019 | 3.647 | 3.750 | 3.647 | 3.716 | 605,951 | +0.24(+6.93%) |
Oct 18, 2019 | 3.412 | 3.487 | 3.412 | 3.475 | 379,625 | +0.05(+1.51%) |
Oct 17, 2019 | 3.424 | 3.441 | 3.412 | 3.424 | 67,579 | +0.01(+0.34%) |
Oct 16, 2019 | 3.418 | 3.458 | 3.412 | 3.412 | 101,504 | -0.01(-0.17%) |
Oct 15, 2019 | 3.435 | 3.458 | 3.412 | 3.418 | 117,050 | -0.01(-0.17%) |
Oct 14, 2019 | 3.441 | 3.469 | 3.418 | 3.424 | 87,024 | -0.01(-0.33%) |
Oct 11, 2019 | 3.452 | 3.466 | 3.424 | 3.435 | 329,752 | -0.01(-0.17%) |
Oct 10, 2019 | 3.441 | 3.481 | 3.424 | 3.441 | 216,339 | +0.02(+0.67%) |
Oct 09, 2019 | 3.446 | 3.466 | 3.379 | 3.418 | 82,244 | -0.03(-0.83%) |
Oct 08, 2019 | 3.412 | 3.464 | 3.326 | 3.446 | 122,184 | +0.02(+0.50%) |
Oct 07, 2019 | 3.498 | 3.498 | 3.412 | 3.429 | 191,012 | +0.06(+1.87%) |
Oct 04, 2019 | 3.309 | 3.378 | 3.274 | 3.366 | 205,071 | +0.07(+2.09%) |
Oct 03, 2019 | 3.297 | 3.343 | 3.286 | 3.297 | 146,463 | -0.02(-0.69%) |
Oct 02, 2019 | 3.395 | 3.395 | 3.303 | 3.320 | 171,105 | -0.07(-2.03%) |
Oct 01, 2019 | 3.601 | 3.601 | 3.349 | 3.389 | 617,583 | -0.19(-5.29%) |
Sep 30, 2019 | 3.636 | 3.636 | 3.573 | 3.578 | 100,727 | -0.05(-1.42%) |
Sep 27, 2019 | 3.647 | 3.655 | 3.561 | 3.630 | 161,999 | -0.02(-0.63%) |
Sep 26, 2019 | 3.664 | 3.693 | 3.630 | 3.653 | 153,109 | -0.01(-0.16%) |
Sep 25, 2019 | 3.693 | 3.722 | 3.659 | 3.659 | 126,947 | -0.03(-0.78%) |
Sep 24, 2019 | 3.785 | 3.831 | 3.670 | 3.687 | 310,293 | -0.09(-2.43%) |
Sep 23, 2019 | 3.687 | 3.779 | 3.676 | 3.779 | 658,871 | +0.11(+2.97%) |
Sep 20, 2019 | 3.687 | 3.699 | 3.653 | 3.670 | 173,159 | -0.02(-0.47%) |
Sep 19, 2019 | 3.676 | 3.693 | 3.636 | 3.687 | 94,608 | +0.01(+0.31%) |
Sep 18, 2019 | 3.687 | 3.699 | 3.641 | 3.676 | 147,652 | +0.00(+0.00%) |
Sep 17, 2019 | 3.641 | 3.699 | 3.624 | 3.676 | 183,057 | +0.03(+0.79%) |
Sep 16, 2019 | 3.647 | 3.705 | 3.630 | 3.647 | 132,560 | -0.02(-0.47%) |
Sep 13, 2019 | 3.693 | 3.693 | 3.624 | 3.664 | 127,297 | -0.02(-0.62%) |
Sep 12, 2019 | 3.699 | 3.699 | 3.636 | 3.687 | 160,143 | -0.01(-0.31%) |
Sep 11, 2019 | 3.664 | 3.699 | 3.619 | 3.699 | 104,077 | +0.05(+1.26%) |
Sep 10, 2019 | 3.664 | 3.699 | 3.590 | 3.653 | 214,252 | +0.01(+0.16%) |
Sep 09, 2019 | 3.664 | 3.699 | 3.624 | 3.647 | 161,964 | +0.01(+0.32%) |
Sep 06, 2019 | 3.699 | 3.701 | 3.624 | 3.636 | 149,966 | -0.06(-1.71%) |
Sep 05, 2019 | 3.670 | 3.722 | 3.670 | 3.699 | 228,104 | +0.02(+0.47%) |
Sep 04, 2019 | 3.693 | 3.699 | 3.652 | 3.682 | 125,642 | +0.03(+0.94%) |
Sep 03, 2019 | 3.699 | 3.713 | 3.647 | 3.647 | 156,823 | -0.03(-0.93%) |
Aug 30, 2019 | 3.716 | 3.727 | 3.682 | 3.682 | 177,519 | -0.02(-0.47%) |
Aug 29, 2019 | 3.676 | 3.722 | 3.647 | 3.699 | 344,772 | +0.02(+0.62%) |
Aug 28, 2019 | 3.699 | 3.722 | 3.641 | 3.676 | 214,393 | -0.05(-1.23%) |
Aug 27, 2019 | 3.745 | 3.762 | 3.699 | 3.722 | 116,297 | -0.02(-0.46%) |
Aug 26, 2019 | 3.727 | 3.773 | 3.699 | 3.739 | 262,175 | +0.07(+2.03%) |
Aug 23, 2019 | 3.682 | 3.701 | 3.613 | 3.664 | 140,201 | -0.01(-0.31%) |
Aug 22, 2019 | 3.647 | 3.705 | 3.647 | 3.676 | 125,872 | +0.03(+0.79%) |
Aug 21, 2019 | 3.687 | 3.693 | 3.624 | 3.647 | 105,170 | +0.01(+0.16%) |
Aug 20, 2019 | 3.596 | 3.684 | 3.596 | 3.641 | 89,924 | +0.01(+0.32%) |
Aug 19, 2019 | 3.607 | 3.670 | 3.596 | 3.630 | 217,003 | +0.07(+2.10%) |
Aug 16, 2019 | 3.578 | 3.613 | 3.481 | 3.555 | 153,105 | +0.01(+0.32%) |
Aug 15, 2019 | 3.481 | 3.628 | 3.475 | 3.544 | 158,595 | +0.03(+0.82%) |
Aug 14, 2019 | 3.607 | 3.630 | 3.515 | 3.515 | 172,486 | -0.10(-2.70%) |
Aug 13, 2019 | 3.567 | 3.676 | 3.567 | 3.613 | 134,736 | +0.01(+0.32%) |
Aug 12, 2019 | 3.636 | 3.687 | 3.578 | 3.601 | 154,790 | -0.02(-0.48%) |
Aug 09, 2019 | 3.670 | 3.670 | 3.578 | 3.619 | 87,713 | -0.04(-1.10%) |
Aug 08, 2019 | 3.630 | 3.705 | 3.613 | 3.659 | 226,001 | +0.09(+2.57%) |
Aug 07, 2019 | 3.555 | 3.624 | 3.533 | 3.567 | 144,936 | -0.01(-0.16%) |
Aug 06, 2019 | 3.624 | 3.636 | 3.533 | 3.573 | 183,282 | -0.02(-0.64%) |
Aug 05, 2019 | 3.636 | 3.639 | 3.533 | 3.596 | 312,677 | -0.01(-0.16%) |
Aug 02, 2019 | 3.699 | 3.710 | 3.533 | 3.601 | 152,757 | -0.09(-2.33%) |