Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.261 | 3.288 | 3.128 | 3.233 | 293,991 | -0.03(-1.07%) |
May 28, 2020 | 3.254 | 3.337 | 3.170 | 3.268 | 453,664 | +0.06(+1.74%) |
May 27, 2020 | 3.428 | 3.456 | 3.184 | 3.212 | 479,170 | -0.15(-4.37%) |
May 26, 2020 | 3.288 | 3.449 | 3.261 | 3.358 | 407,578 | +0.09(+2.78%) |
May 22, 2020 | 3.135 | 3.268 | 3.002 | 3.268 | 434,198 | +0.12(+3.78%) |
May 21, 2020 | 3.121 | 3.268 | 3.002 | 3.149 | 518,401 | +0.04(+1.35%) |
May 20, 2020 | 3.226 | 3.254 | 2.925 | 3.107 | 1,367,522 | -0.08(-2.42%) |
May 19, 2020 | 2.890 | 3.240 | 2.827 | 3.184 | 1,200,029 | +0.30(+10.44%) |
May 18, 2020 | 2.848 | 2.946 | 2.841 | 2.883 | 1,256,835 | +0.16(+5.91%) |
May 15, 2020 | 2.596 | 2.778 | 2.596 | 2.722 | 1,250,429 | +0.10(+4.01%) |
May 14, 2020 | 2.554 | 2.680 | 2.478 | 2.617 | 1,066,824 | +0.05(+1.91%) |
May 13, 2020 | 2.960 | 2.967 | 2.547 | 2.568 | 841,548 | -0.31(-10.92%) |
May 12, 2020 | 2.736 | 3.025 | 2.736 | 2.883 | 1,587,854 | +0.20(+7.29%) |
May 11, 2020 | 2.505 | 2.718 | 2.435 | 2.687 | 912,336 | +0.22(+8.78%) |
May 08, 2020 | 2.435 | 2.554 | 2.407 | 2.470 | 1,796,965 | +0.03(+1.44%) |
May 07, 2020 | 2.470 | 2.575 | 2.407 | 2.435 | 1,372,970 | +0.04(+1.75%) |
May 06, 2020 | 2.316 | 2.491 | 2.246 | 2.393 | 846,947 | +0.07(+3.01%) |
May 05, 2020 | 2.344 | 2.484 | 2.239 | 2.323 | 699,135 | -0.02(-0.90%) |
May 04, 2020 | 2.400 | 2.400 | 2.246 | 2.344 | 998,245 | -0.09(-3.74%) |
May 01, 2020 | 2.540 | 2.540 | 2.414 | 2.435 | 216,384 | -0.10(-3.87%) |
Apr 30, 2020 | 2.554 | 2.575 | 2.449 | 2.533 | 453,980 | -0.01(-0.55%) |
Apr 29, 2020 | 2.624 | 2.715 | 2.526 | 2.547 | 964,020 | +0.05(+1.96%) |
Apr 28, 2020 | 2.407 | 2.526 | 2.372 | 2.498 | 808,248 | +0.15(+6.25%) |
Apr 27, 2020 | 2.414 | 2.428 | 2.260 | 2.351 | 749,589 | +0.02(+0.90%) |
Apr 24, 2020 | 2.309 | 2.393 | 2.190 | 2.330 | 377,744 | +0.02(+0.91%) |
Apr 23, 2020 | 2.358 | 2.393 | 2.274 | 2.309 | 741,185 | -0.07(-2.94%) |
Apr 22, 2020 | 2.386 | 2.424 | 2.337 | 2.379 | 436,639 | +0.03(+1.49%) |
Apr 21, 2020 | 2.386 | 2.414 | 2.323 | 2.344 | 1,286,620 | -0.10(-4.01%) |
Apr 20, 2020 | 2.414 | 2.484 | 2.344 | 2.442 | 556,170 | -0.04(-1.69%) |
Apr 17, 2020 | 2.526 | 2.589 | 2.442 | 2.484 | 456,208 | -0.01(-0.56%) |
Apr 16, 2020 | 2.568 | 2.568 | 2.442 | 2.498 | 377,953 | -0.09(-3.51%) |
Apr 15, 2020 | 2.344 | 2.610 | 2.260 | 2.589 | 595,194 | +0.14(+5.71%) |
Apr 14, 2020 | 2.414 | 2.592 | 2.407 | 2.449 | 410,036 | +0.01(+0.57%) |
Apr 13, 2020 | 2.561 | 2.561 | 2.330 | 2.435 | 715,717 | -0.13(-4.92%) |
Apr 09, 2020 | 2.561 | 2.778 | 2.519 | 2.561 | 550,394 | -0.05(-1.88%) |
Apr 08, 2020 | 2.491 | 2.638 | 2.435 | 2.610 | 385,242 | +0.13(+5.37%) |
Apr 07, 2020 | 2.512 | 2.617 | 2.414 | 2.477 | 584,957 | +0.03(+1.14%) |
Apr 06, 2020 | 2.589 | 2.697 | 2.414 | 2.449 | 469,230 | -0.04(-1.69%) |
Apr 03, 2020 | 2.575 | 2.589 | 2.393 | 2.491 | 264,120 | -0.07(-2.73%) |
Apr 02, 2020 | 2.379 | 2.575 | 2.344 | 2.561 | 384,973 | +0.11(+4.57%) |
Apr 01, 2020 | 2.477 | 2.477 | 2.162 | 2.449 | 499,374 | -0.03(-1.41%) |
Mar 31, 2020 | 2.288 | 2.575 | 2.288 | 2.484 | 478,592 | +0.12(+5.03%) |
Mar 30, 2020 | 2.337 | 2.463 | 2.295 | 2.365 | 181,886 | +0.00(+0.00%) |
Mar 27, 2020 | 2.505 | 2.554 | 2.365 | 2.365 | 210,096 | -0.20(-7.65%) |
Mar 26, 2020 | 2.701 | 2.764 | 2.533 | 2.561 | 677,780 | -0.15(-5.67%) |
Mar 25, 2020 | 2.694 | 2.736 | 2.540 | 2.715 | 299,377 | +0.11(+4.30%) |
Mar 24, 2020 | 2.372 | 2.603 | 2.372 | 2.603 | 722,217 | +0.36(+15.89%) |
Mar 23, 2020 | 2.316 | 2.365 | 2.169 | 2.246 | 277,791 | -0.15(-6.41%) |
Mar 20, 2020 | 2.365 | 2.610 | 2.337 | 2.400 | 298,994 | +0.05(+2.08%) |
Mar 19, 2020 | 2.260 | 2.442 | 2.106 | 2.351 | 409,434 | +0.06(+2.44%) |
Mar 18, 2020 | 2.603 | 2.631 | 2.267 | 2.295 | 351,645 | -0.40(-14.81%) |
Mar 17, 2020 | 2.946 | 2.960 | 2.589 | 2.694 | 812,346 | -0.12(-4.23%) |
Mar 16, 2020 | 2.799 | 2.917 | 2.505 | 2.813 | 154,573 | -0.31(-9.87%) |
Mar 13, 2020 | 2.806 | 3.135 | 2.764 | 3.121 | 369,169 | +0.41(+15.25%) |
Mar 12, 2020 | 2.946 | 3.184 | 2.659 | 2.708 | 582,682 | -0.71(-20.86%) |
Mar 11, 2020 | 3.393 | 3.589 | 3.309 | 3.421 | 839,908 | -0.03(-1.01%) |
Mar 10, 2020 | 3.470 | 3.638 | 3.337 | 3.456 | 772,246 | +0.01(+0.20%) |
Mar 09, 2020 | 3.820 | 3.820 | 3.302 | 3.449 | 1,080,051 | -0.61(-15.00%) |
Mar 06, 2020 | 4.009 | 4.198 | 3.932 | 4.058 | 205,808 | -0.08(-2.03%) |
Mar 05, 2020 | 4.016 | 4.184 | 3.988 | 4.142 | 331,990 | +0.03(+0.85%) |
Mar 04, 2020 | 4.100 | 4.233 | 4.030 | 4.107 | 1,144,112 | +0.04(+1.03%) |
Mar 03, 2020 | 4.051 | 4.226 | 3.974 | 4.065 | 435,976 | -0.01(-0.17%) |
Mar 02, 2020 | 4.100 | 4.142 | 3.904 | 4.072 | 269,487 | +0.01(+0.34%) |
Feb 28, 2020 | 4.079 | 4.198 | 3.932 | 4.058 | 693,889 | -0.09(-2.19%) |
Feb 27, 2020 | 4.219 | 4.317 | 4.107 | 4.149 | 406,730 | -0.17(-3.89%) |
Feb 26, 2020 | 4.261 | 4.335 | 4.230 | 4.317 | 257,223 | +0.06(+1.48%) |
Feb 25, 2020 | 4.359 | 4.408 | 4.240 | 4.254 | 239,439 | -0.12(-2.72%) |
Feb 24, 2020 | 4.373 | 4.415 | 4.233 | 4.373 | 316,024 | -0.08(-1.88%) |
Feb 21, 2020 | 4.534 | 4.590 | 4.436 | 4.457 | 247,256 | -0.08(-1.70%) |
Feb 20, 2020 | 4.513 | 4.751 | 4.513 | 4.534 | 252,542 | -0.03(-0.61%) |
Feb 19, 2020 | 4.555 | 4.723 | 4.513 | 4.562 | 232,432 | -0.02(-0.46%) |
Feb 18, 2020 | 4.506 | 4.667 | 4.492 | 4.583 | 278,596 | +0.07(+1.55%) |
Feb 14, 2020 | 4.625 | 4.653 | 4.485 | 4.513 | 138,777 | -0.11(-2.42%) |
Feb 13, 2020 | 4.723 | 4.723 | 4.506 | 4.625 | 321,548 | -0.11(-2.36%) |
Feb 12, 2020 | 4.737 | 4.821 | 4.660 | 4.737 | 248,395 | -0.03(-0.59%) |
Feb 11, 2020 | 4.905 | 4.905 | 4.646 | 4.765 | 508,492 | -0.14(-2.85%) |
Feb 10, 2020 | 4.912 | 4.982 | 4.793 | 4.905 | 2,266,851 | +0.00(+0.00%) |
Feb 07, 2020 | 5.017 | 5.059 | 4.877 | 4.905 | 262,120 | -0.15(-2.91%) |
Feb 06, 2020 | 5.094 | 5.129 | 4.968 | 5.052 | 1,114,191 | +0.02(+0.42%) |
Feb 05, 2020 | 5.087 | 5.115 | 4.968 | 5.031 | 336,455 | -0.01(-0.14%) |
Feb 04, 2020 | 4.961 | 5.122 | 4.961 | 5.038 | 283,609 | +0.06(+1.27%) |
Feb 03, 2020 | 4.884 | 4.996 | 4.723 | 4.975 | 290,181 | +0.15(+3.04%) |
Jan 31, 2020 | 4.905 | 4.905 | 4.723 | 4.828 | 296,993 | -0.14(-2.82%) |
Jan 30, 2020 | 4.877 | 4.989 | 4.842 | 4.968 | 605,099 | +0.12(+2.45%) |
Jan 29, 2020 | 5.045 | 5.185 | 4.828 | 4.849 | 325,526 | -0.20(-4.02%) |
Jan 28, 2020 | 4.891 | 5.178 | 4.891 | 5.052 | 214,106 | +0.15(+3.00%) |
Jan 27, 2020 | 4.863 | 4.947 | 4.814 | 4.905 | 181,746 | -0.06(-1.27%) |
Jan 24, 2020 | 5.010 | 5.073 | 4.912 | 4.968 | 694,460 | -0.01(-0.14%) |
Jan 23, 2020 | 5.045 | 5.143 | 4.842 | 4.975 | 247,226 | -0.11(-2.20%) |
Jan 22, 2020 | 5.052 | 5.150 | 5.003 | 5.087 | 264,308 | -0.01(-0.27%) |
Jan 21, 2020 | 5.108 | 5.157 | 4.961 | 5.101 | 435,736 | -0.03(-0.55%) |
Jan 17, 2020 | 5.017 | 5.255 | 5.017 | 5.129 | 185,799 | +0.13(+2.52%) |
Jan 16, 2020 | 4.947 | 5.073 | 4.863 | 5.003 | 217,898 | +0.10(+2.00%) |
Jan 15, 2020 | 4.947 | 4.975 | 4.863 | 4.905 | 225,410 | -0.02(-0.43%) |
Jan 14, 2020 | 4.828 | 4.975 | 4.695 | 4.926 | 292,189 | +0.10(+2.03%) |
Jan 13, 2020 | 5.024 | 5.129 | 4.828 | 4.828 | 271,054 | -0.18(-3.63%) |
Jan 10, 2020 | 5.080 | 5.199 | 5.010 | 5.010 | 312,428 | -0.06(-1.11%) |
Jan 09, 2020 | 5.045 | 5.228 | 5.045 | 5.066 | 259,135 | -0.03(-0.55%) |
Jan 08, 2020 | 5.087 | 5.129 | 5.038 | 5.094 | 181,427 | +0.03(+0.69%) |
Jan 07, 2020 | 5.115 | 5.227 | 5.045 | 5.059 | 181,836 | -0.05(-0.96%) |
Jan 06, 2020 | 5.115 | 5.216 | 5.066 | 5.108 | 324,349 | -0.10(-1.88%) |
Jan 03, 2020 | 5.283 | 5.367 | 5.136 | 5.206 | 188,086 | -0.13(-2.36%) |
Jan 02, 2020 | 5.450 | 5.527 | 5.234 | 5.332 | 536,940 | -0.14(-2.56%) |
Dec 31, 2019 | 5.534 | 5.590 | 5.444 | 5.471 | 146,209 | -0.09(-1.64%) |
Dec 30, 2019 | 5.457 | 5.597 | 5.192 | 5.562 | 303,980 | +0.13(+2.32%) |
Dec 27, 2019 | 5.807 | 5.807 | 5.409 | 5.437 | 636,577 | -0.30(-5.24%) |
Dec 26, 2019 | 5.374 | 5.856 | 5.374 | 5.737 | 580,681 | +0.36(+6.63%) |
Dec 24, 2019 | 5.241 | 5.567 | 5.220 | 5.381 | 451,206 | +0.20(+3.92%) |
Dec 23, 2019 | 5.157 | 5.388 | 5.122 | 5.178 | 638,665 | +0.04(+0.82%) |
Dec 20, 2019 | 5.094 | 5.267 | 5.045 | 5.136 | 435,342 | +0.08(+1.52%) |
Dec 19, 2019 | 5.017 | 5.192 | 4.800 | 5.059 | 550,883 | -0.01(-0.14%) |
Dec 18, 2019 | 4.891 | 5.136 | 4.873 | 5.066 | 520,661 | +0.24(+5.08%) |
Dec 17, 2019 | 4.821 | 4.884 | 4.681 | 4.821 | 372,716 | +0.03(+0.73%) |
Dec 16, 2019 | 4.744 | 4.870 | 4.716 | 4.786 | 334,113 | +0.07(+1.48%) |
Dec 13, 2019 | 4.786 | 5.038 | 4.688 | 4.716 | 757,775 | -0.04(-0.88%) |
Dec 12, 2019 | 4.457 | 4.898 | 4.401 | 4.758 | 1,331,334 | +0.35(+7.94%) |
Dec 11, 2019 | 4.387 | 4.492 | 4.254 | 4.408 | 385,692 | +0.00(+0.00%) |
Dec 10, 2019 | 4.625 | 4.660 | 4.394 | 4.408 | 449,149 | -0.17(-3.67%) |
Dec 09, 2019 | 4.352 | 4.660 | 4.352 | 4.576 | 707,495 | +0.20(+4.64%) |
Dec 06, 2019 | 4.366 | 4.485 | 4.324 | 4.373 | 655,014 | +0.04(+0.97%) |
Dec 05, 2019 | 4.359 | 4.443 | 4.261 | 4.331 | 287,983 | +0.07(+1.64%) |
Dec 04, 2019 | 4.261 | 4.401 | 4.261 | 4.261 | 469,103 | -0.03(-0.65%) |
Dec 03, 2019 | 4.261 | 4.338 | 4.191 | 4.289 | 350,752 | -0.02(-0.49%) |
Dec 02, 2019 | 4.590 | 4.590 | 4.289 | 4.310 | 569,194 | -0.28(-6.10%) |
Nov 29, 2019 | 4.779 | 4.779 | 4.583 | 4.590 | 262,548 | -0.17(-3.53%) |
Nov 27, 2019 | 4.401 | 4.779 | 4.394 | 4.758 | 374,171 | +0.15(+3.19%) |
Nov 26, 2019 | 4.541 | 4.691 | 4.485 | 4.611 | 331,390 | +0.01(+0.30%) |
Nov 25, 2019 | 4.625 | 4.786 | 4.576 | 4.597 | 404,473 | -0.01(-0.15%) |
Nov 22, 2019 | 4.520 | 4.674 | 4.422 | 4.604 | 325,148 | +0.05(+1.08%) |
Nov 21, 2019 | 4.632 | 4.648 | 4.485 | 4.555 | 149,059 | -0.09(-1.96%) |
Nov 20, 2019 | 4.373 | 4.772 | 4.359 | 4.646 | 555,608 | +0.27(+6.24%) |
Nov 19, 2019 | 4.338 | 4.387 | 4.338 | 4.373 | 349,848 | +0.03(+0.64%) |
Nov 18, 2019 | 4.345 | 4.373 | 4.258 | 4.345 | 232,565 | -0.05(-1.11%) |
Nov 15, 2019 | 4.296 | 4.401 | 4.205 | 4.394 | 323,719 | +0.17(+4.15%) |
Nov 14, 2019 | 4.177 | 4.289 | 4.128 | 4.219 | 319,123 | +0.04(+1.01%) |
Nov 13, 2019 | 4.156 | 4.338 | 4.086 | 4.177 | 388,715 | +0.01(+0.34%) |
Nov 12, 2019 | 4.044 | 4.205 | 4.044 | 4.163 | 467,205 | +0.07(+1.71%) |
Nov 11, 2019 | 3.946 | 4.212 | 3.946 | 4.093 | 204,425 | +0.11(+2.81%) |
Nov 08, 2019 | 4.023 | 4.051 | 3.890 | 3.981 | 314,429 | -0.08(-1.90%) |
Nov 07, 2019 | 4.030 | 4.121 | 3.981 | 4.058 | 392,301 | +0.03(+0.87%) |
Nov 06, 2019 | 4.128 | 4.156 | 4.002 | 4.023 | 436,126 | -0.16(-3.85%) |
Nov 05, 2019 | 4.240 | 4.261 | 4.135 | 4.184 | 611,004 | -0.05(-1.16%) |
Nov 04, 2019 | 4.170 | 4.303 | 4.162 | 4.233 | 1,067,460 | +0.09(+2.20%) |
Nov 01, 2019 | 4.184 | 4.198 | 4.086 | 4.142 | 305,854 | -0.02(-0.50%) |
Oct 31, 2019 | 4.051 | 4.177 | 4.051 | 4.163 | 665,919 | +0.10(+2.59%) |
Oct 30, 2019 | 4.009 | 4.093 | 3.953 | 4.058 | 265,487 | +0.03(+0.69%) |
Oct 29, 2019 | 4.002 | 4.102 | 3.925 | 4.030 | 347,870 | +0.01(+0.35%) |
Oct 28, 2019 | 4.233 | 4.401 | 3.890 | 4.016 | 665,493 | -0.22(-5.28%) |
Oct 25, 2019 | 4.198 | 4.331 | 4.191 | 4.240 | 798,222 | +0.04(+1.00%) |
Oct 24, 2019 | 4.212 | 4.219 | 4.170 | 4.198 | 688,143 | +0.01(+0.33%) |
Oct 23, 2019 | 4.163 | 4.226 | 4.079 | 4.184 | 1,288,795 | +0.01(+0.34%) |
Oct 22, 2019 | 4.205 | 4.212 | 4.114 | 4.170 | 2,242,957 | -0.03(-0.83%) |
Oct 21, 2019 | 4.016 | 4.212 | 4.013 | 4.205 | 509,974 | +0.15(+3.62%) |
Oct 18, 2019 | 4.198 | 4.289 | 4.037 | 4.058 | 244,540 | -0.16(-3.81%) |
Oct 17, 2019 | 4.079 | 4.317 | 3.981 | 4.219 | 1,271,518 | +0.14(+3.43%) |
Oct 16, 2019 | 3.988 | 4.100 | 3.953 | 4.079 | 238,953 | +0.03(+0.69%) |
Oct 15, 2019 | 4.086 | 4.128 | 3.995 | 4.051 | 306,308 | -0.04(-1.03%) |
Oct 14, 2019 | 4.128 | 4.158 | 4.093 | 4.093 | 316,482 | -0.08(-2.01%) |
Oct 11, 2019 | 4.268 | 4.296 | 4.128 | 4.177 | 334,010 | -0.01(-0.33%) |
Oct 10, 2019 | 4.149 | 4.254 | 4.149 | 4.191 | 204,303 | +0.06(+1.53%) |
Oct 09, 2019 | 4.184 | 4.198 | 4.023 | 4.128 | 608,584 | -0.01(-0.17%) |
Oct 08, 2019 | 4.142 | 4.184 | 4.079 | 4.135 | 281,366 | -0.05(-1.17%) |
Oct 07, 2019 | 4.156 | 4.338 | 4.149 | 4.184 | 1,005,227 | -0.03(-0.83%) |
Oct 04, 2019 | 4.163 | 4.247 | 4.086 | 4.219 | 403,184 | +0.09(+2.20%) |
Oct 03, 2019 | 4.065 | 4.149 | 4.002 | 4.128 | 435,796 | +0.06(+1.55%) |
Oct 02, 2019 | 3.939 | 4.093 | 3.885 | 4.065 | 406,293 | +0.06(+1.40%) |
Oct 01, 2019 | 4.023 | 4.058 | 3.939 | 4.009 | 323,608 | -0.01(-0.35%) |
Sep 30, 2019 | 3.981 | 4.037 | 3.929 | 4.023 | 361,515 | +0.04(+1.05%) |
Sep 27, 2019 | 3.967 | 4.079 | 3.925 | 3.981 | 408,472 | +0.03(+0.71%) |
Sep 26, 2019 | 3.813 | 3.988 | 3.789 | 3.953 | 465,900 | +0.15(+3.86%) |
Sep 25, 2019 | 3.652 | 3.841 | 3.621 | 3.806 | 475,439 | +0.10(+2.64%) |
Sep 24, 2019 | 3.673 | 3.708 | 3.631 | 3.708 | 329,628 | +0.01(+0.38%) |
Sep 23, 2019 | 3.631 | 3.708 | 3.631 | 3.694 | 151,470 | +0.00(+0.00%) |
Sep 20, 2019 | 3.904 | 3.904 | 3.687 | 3.694 | 293,848 | -0.18(-4.69%) |
Sep 19, 2019 | 3.673 | 3.887 | 3.621 | 3.876 | 469,081 | +0.15(+4.14%) |
Sep 18, 2019 | 3.757 | 3.897 | 3.715 | 3.722 | 381,909 | -0.09(-2.39%) |
Sep 17, 2019 | 3.687 | 3.932 | 3.631 | 3.813 | 475,048 | +0.09(+2.44%) |
Sep 16, 2019 | 3.610 | 3.792 | 3.610 | 3.722 | 170,372 | +0.06(+1.53%) |
Sep 13, 2019 | 3.708 | 3.743 | 3.582 | 3.666 | 681,454 | -0.03(-0.95%) |
Sep 12, 2019 | 3.722 | 3.834 | 3.640 | 3.701 | 430,164 | -0.01(-0.19%) |
Sep 11, 2019 | 3.638 | 3.736 | 3.568 | 3.708 | 764,251 | +0.05(+1.34%) |
Sep 10, 2019 | 3.638 | 3.729 | 3.638 | 3.659 | 850,170 | -0.03(-0.76%) |
Sep 09, 2019 | 3.799 | 3.897 | 3.645 | 3.687 | 846,913 | -0.10(-2.77%) |
Sep 06, 2019 | 3.743 | 3.918 | 3.743 | 3.792 | 1,122,942 | +0.05(+1.31%) |
Sep 05, 2019 | 3.470 | 3.925 | 3.463 | 3.743 | 1,205,524 | +0.31(+8.96%) |
Sep 04, 2019 | 3.288 | 3.617 | 3.254 | 3.435 | 1,022,062 | +0.16(+4.91%) |
Sep 03, 2019 | 3.428 | 3.463 | 3.198 | 3.275 | 1,234,193 | -0.08(-2.50%) |
Aug 30, 2019 | 3.498 | 3.617 | 3.330 | 3.358 | 1,524,555 | -0.20(-5.51%) |
Aug 29, 2019 | 3.491 | 3.596 | 3.358 | 3.554 | 1,208,862 | +0.03(+0.79%) |
Aug 28, 2019 | 3.582 | 3.687 | 3.491 | 3.526 | 593,231 | -0.05(-1.37%) |
Aug 27, 2019 | 3.806 | 3.841 | 3.498 | 3.575 | 1,654,159 | -0.18(-4.84%) |
Aug 26, 2019 | 3.813 | 3.883 | 3.743 | 3.757 | 691,490 | -0.01(-0.37%) |
Aug 23, 2019 | 3.960 | 4.058 | 3.743 | 3.771 | 805,083 | -0.22(-5.44%) |
Aug 22, 2019 | 3.925 | 4.031 | 3.862 | 3.988 | 570,569 | +0.04(+1.06%) |
Aug 21, 2019 | 3.911 | 3.988 | 3.797 | 3.946 | 682,471 | +0.06(+1.44%) |
Aug 20, 2019 | 3.778 | 3.960 | 3.740 | 3.890 | 1,225,781 | +0.14(+3.73%) |
Aug 19, 2019 | 3.946 | 3.953 | 3.470 | 3.750 | 2,762,107 | -0.24(-5.96%) |
Aug 16, 2019 | 4.079 | 4.177 | 3.939 | 3.988 | 2,414,677 | -0.01(-0.35%) |
Aug 15, 2019 | 4.079 | 4.138 | 3.778 | 4.002 | 3,499,339 | +0.22(+5.93%) |
Aug 14, 2019 | 3.960 | 4.142 | 3.694 | 3.778 | 7,426,049 | -0.42(-10.00%) |
Aug 13, 2019 | 4.107 | 4.429 | 4.004 | 4.198 | 6,618,606 | +0.35(+9.09%) |
Aug 12, 2019 | 4.513 | 4.576 | 2.904 | 3.848 | 17,272,600 | -5.16(-57.30%) |
Aug 09, 2019 | 8.074 | 9.026 | 8.046 | 9.012 | 719,329 | +0.87(+10.75%) |
Aug 08, 2019 | 8.151 | 8.333 | 7.976 | 8.137 | 356,241 | -0.01(-0.09%) |
Aug 07, 2019 | 7.997 | 8.319 | 7.857 | 8.144 | 203,097 | +0.06(+0.78%) |
Aug 06, 2019 | 7.899 | 8.130 | 7.892 | 8.081 | 167,834 | +0.18(+2.30%) |
Aug 05, 2019 | 8.340 | 8.340 | 7.843 | 7.899 | 395,248 | -0.58(-6.85%) |
Aug 02, 2019 | 8.235 | 8.557 | 8.130 | 8.480 | 244,111 | +0.19(+2.28%) |
Aug 01, 2019 | 8.403 | 8.669 | 8.165 | 8.291 | 258,661 | -0.34(-3.89%) |
Jul 31, 2019 | 8.641 | 8.942 | 8.536 | 8.627 | 677,117 | -0.03(-0.40%) |
Jul 30, 2019 | 8.690 | 8.718 | 8.431 | 8.662 | 330,021 | -0.14(-1.59%) |
Jul 29, 2019 | 8.466 | 8.851 | 8.403 | 8.802 | 260,579 | +0.27(+3.11%) |
Jul 26, 2019 | 8.319 | 8.620 | 8.312 | 8.536 | 323,433 | +0.23(+2.78%) |
Jul 25, 2019 | 8.305 | 8.368 | 8.165 | 8.305 | 209,082 | -0.05(-0.59%) |
Jul 24, 2019 | 8.214 | 8.515 | 8.214 | 8.354 | 388,000 | +0.13(+1.62%) |
Jul 23, 2019 | 8.298 | 8.333 | 8.165 | 8.221 | 211,052 | -0.07(-0.84%) |
Jul 22, 2019 | 8.627 | 8.655 | 8.277 | 8.291 | 430,795 | -0.34(-3.89%) |
Jul 19, 2019 | 8.599 | 8.732 | 8.473 | 8.627 | 299,708 | -0.02(-0.24%) |
Jul 18, 2019 | 8.711 | 8.739 | 8.466 | 8.648 | 255,972 | -0.08(-0.88%) |
Jul 17, 2019 | 8.585 | 8.788 | 8.585 | 8.725 | 306,128 | +0.13(+1.55%) |
Jul 16, 2019 | 8.354 | 8.655 | 8.337 | 8.592 | 312,887 | +0.18(+2.16%) |
Jul 15, 2019 | 8.732 | 8.732 | 8.382 | 8.410 | 368,993 | -0.30(-3.45%) |
Jul 12, 2019 | 8.655 | 8.837 | 8.627 | 8.711 | 345,301 | +0.14(+1.63%) |
Jul 11, 2019 | 8.361 | 8.627 | 8.361 | 8.571 | 716,988 | +0.20(+2.34%) |
Jul 10, 2019 | 8.431 | 8.592 | 8.228 | 8.375 | 457,320 | -0.05(-0.58%) |
Jul 09, 2019 | 8.340 | 8.585 | 8.263 | 8.424 | 548,099 | +0.08(+0.92%) |
Jul 08, 2019 | 8.347 | 8.438 | 8.291 | 8.347 | 268,510 | -0.05(-0.58%) |
Jul 05, 2019 | 8.452 | 8.536 | 8.305 | 8.396 | 451,635 | -0.02(-0.25%) |
Jul 03, 2019 | 8.410 | 8.536 | 8.130 | 8.417 | 652,012 | +0.01(+0.08%) |
Jul 02, 2019 | 8.298 | 8.431 | 8.130 | 8.410 | 223,428 | +0.11(+1.35%) |
Jul 01, 2019 | 8.305 | 8.410 | 8.095 | 8.298 | 892,728 | +0.11(+1.37%) |
Jun 28, 2019 | 8.060 | 8.200 | 7.906 | 8.186 | 803,796 | +0.15(+1.92%) |
Jun 27, 2019 | 8.046 | 8.228 | 7.906 | 8.032 | 812,642 | -0.01(-0.17%) |
Jun 26, 2019 | 7.829 | 8.375 | 7.815 | 8.046 | 942,483 | +0.24(+3.05%) |
Jun 25, 2019 | 7.822 | 7.955 | 7.731 | 7.808 | 276,423 | -0.09(-1.15%) |
Jun 24, 2019 | 7.892 | 8.032 | 7.822 | 7.899 | 381,371 | -0.01(-0.09%) |
Jun 21, 2019 | 7.871 | 7.920 | 7.571 | 7.906 | 214,098 | +0.01(+0.09%) |
Jun 20, 2019 | 7.864 | 7.990 | 7.703 | 7.899 | 565,151 | +0.13(+1.62%) |
Jun 19, 2019 | 7.934 | 7.990 | 7.710 | 7.773 | 301,260 | -0.17(-2.20%) |
Jun 18, 2019 | 8.172 | 8.228 | 7.885 | 7.948 | 540,771 | -0.10(-1.22%) |
Jun 17, 2019 | 7.976 | 8.095 | 7.822 | 8.046 | 330,910 | +0.08(+1.05%) |
Jun 14, 2019 | 8.144 | 8.158 | 7.808 | 7.962 | 546,250 | -0.21(-2.57%) |
Jun 13, 2019 | 8.501 | 8.501 | 7.962 | 8.172 | 739,500 | -0.25(-2.99%) |
Jun 12, 2019 | 7.941 | 8.739 | 7.927 | 8.424 | 2,193,924 | +0.50(+6.36%) |
Jun 11, 2019 | 7.396 | 7.941 | 7.242 | 7.920 | 1,273,500 | +0.59(+8.12%) |
Jun 10, 2019 | 7.032 | 7.466 | 7.025 | 7.326 | 458,367 | +0.31(+4.49%) |
Jun 07, 2019 | 7.158 | 7.189 | 6.997 | 7.011 | 266,121 | -0.14(-1.96%) |
Jun 06, 2019 | 7.270 | 7.270 | 6.661 | 7.151 | 775,892 | -0.08(-1.06%) |
Jun 05, 2019 | 7.165 | 7.228 | 7.039 | 7.228 | 525,780 | +0.07(+0.98%) |
Jun 04, 2019 | 6.913 | 7.172 | 6.913 | 7.158 | 491,200 | +0.30(+4.39%) |