Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.310 | 5.450 | 5.070 | 5.280 | 222,300 | -0.04(-0.75%) |
Jul 30, 2020 | 5.240 | 5.360 | 5.150 | 5.320 | 172,177 | +0.13(+2.50%) |
Jul 29, 2020 | 5.610 | 5.700 | 5.170 | 5.190 | 326,102 | -0.41(-7.32%) |
Jul 28, 2020 | 5.700 | 5.900 | 5.570 | 5.600 | 186,627 | -0.16(-2.78%) |
Jul 27, 2020 | 5.840 | 5.990 | 5.545 | 5.760 | 242,908 | -0.06(-1.03%) |
Jul 24, 2020 | 5.760 | 6.020 | 5.627 | 5.820 | 249,900 | +0.03(+0.52%) |
Jul 23, 2020 | 6.080 | 6.310 | 5.600 | 5.790 | 569,224 | -0.26(-4.30%) |
Jul 22, 2020 | 5.810 | 6.060 | 5.720 | 6.050 | 300,213 | +0.20(+3.42%) |
Jul 21, 2020 | 6.180 | 6.300 | 5.830 | 5.850 | 199,654 | -0.16(-2.66%) |
Jul 20, 2020 | 5.950 | 6.090 | 5.840 | 6.010 | 212,948 | +0.05(+0.84%) |
Jul 17, 2020 | 5.550 | 6.030 | 5.550 | 5.960 | 336,800 | +0.41(+7.39%) |
Jul 16, 2020 | 5.720 | 5.740 | 5.430 | 5.550 | 273,351 | -0.25(-4.31%) |
Jul 15, 2020 | 5.700 | 5.830 | 5.620 | 5.800 | 217,132 | +0.17(+3.02%) |
Jul 14, 2020 | 5.610 | 5.710 | 5.330 | 5.630 | 231,033 | +0.00(+0.00%) |
Jul 13, 2020 | 5.930 | 6.100 | 5.600 | 5.630 | 271,210 | -0.21(-3.60%) |
Jul 10, 2020 | 6.200 | 6.300 | 5.762 | 5.840 | 387,300 | -0.27(-4.42%) |
Jul 09, 2020 | 5.990 | 6.190 | 5.760 | 6.110 | 573,799 | +0.13(+2.17%) |
Jul 08, 2020 | 5.700 | 5.990 | 5.540 | 5.980 | 316,176 | +0.35(+6.22%) |
Jul 07, 2020 | 5.920 | 5.990 | 5.610 | 5.630 | 230,653 | -0.28(-4.74%) |
Jul 06, 2020 | 6.480 | 6.508 | 5.750 | 5.910 | 482,227 | -0.52(-8.09%) |
Jul 02, 2020 | 6.000 | 6.506 | 5.854 | 6.430 | 425,000 | +0.60(+10.29%) |
Jul 01, 2020 | 5.600 | 6.220 | 5.370 | 5.830 | 1,125,295 | +0.29(+5.23%) |
Jun 30, 2020 | 5.880 | 5.900 | 5.430 | 5.540 | 455,824 | -0.38(-6.42%) |
Jun 29, 2020 | 6.150 | 6.450 | 5.650 | 5.920 | 585,494 | -0.27(-4.36%) |
Jun 26, 2020 | 6.810 | 6.820 | 6.020 | 6.190 | 3,514,100 | -0.71(-10.29%) |
Jun 25, 2020 | 7.010 | 7.400 | 6.770 | 6.900 | 694,585 | +0.09(+1.32%) |
Jun 24, 2020 | 6.660 | 6.990 | 6.380 | 6.810 | 450,607 | +0.06(+0.89%) |
Jun 23, 2020 | 6.890 | 6.890 | 6.330 | 6.750 | 737,760 | +0.39(+6.13%) |
Jun 22, 2020 | 6.310 | 6.390 | 5.810 | 6.360 | 441,761 | +0.20(+3.25%) |
Jun 19, 2020 | 5.550 | 6.240 | 5.540 | 6.160 | 546,600 | +0.53(+9.41%) |
Jun 18, 2020 | 5.390 | 5.790 | 5.390 | 5.630 | 234,837 | +0.20(+3.68%) |
Jun 17, 2020 | 5.450 | 5.740 | 5.280 | 5.430 | 350,645 | -0.03(-0.55%) |
Jun 16, 2020 | 5.500 | 5.500 | 5.150 | 5.460 | 326,646 | +0.32(+6.23%) |
Jun 15, 2020 | 5.010 | 5.250 | 4.890 | 5.140 | 287,231 | +0.12(+2.39%) |
Jun 12, 2020 | 5.010 | 5.341 | 4.800 | 5.020 | 363,700 | +0.17(+3.51%) |
Jun 11, 2020 | 5.350 | 5.690 | 4.840 | 4.850 | 365,592 | -0.76(-13.55%) |
Jun 10, 2020 | 5.280 | 5.760 | 5.210 | 5.610 | 394,230 | +0.38(+7.27%) |
Jun 09, 2020 | 5.240 | 5.483 | 5.150 | 5.230 | 497,099 | +0.01(+0.19%) |
Jun 08, 2020 | 5.300 | 5.330 | 5.170 | 5.220 | 1,196,161 | +0.00(+0.00%) |
Jun 05, 2020 | 5.080 | 5.440 | 5.040 | 5.220 | 445,800 | +0.12(+2.35%) |
Jun 04, 2020 | 4.930 | 5.100 | 4.920 | 5.100 | 307,537 | +0.20(+4.08%) |
Jun 03, 2020 | 5.120 | 5.144 | 4.810 | 4.900 | 267,447 | -0.08(-1.61%) |
Jun 02, 2020 | 4.780 | 5.100 | 4.780 | 4.980 | 252,985 | +0.20(+4.18%) |
Jun 01, 2020 | 4.820 | 4.948 | 4.720 | 4.780 | 278,513 | -0.02(-0.42%) |
May 29, 2020 | 4.810 | 4.850 | 4.600 | 4.800 | 200,500 | -0.03(-0.62%) |
May 28, 2020 | 5.130 | 5.220 | 4.750 | 4.830 | 355,135 | -0.20(-3.98%) |
May 27, 2020 | 5.350 | 5.350 | 4.820 | 5.030 | 461,646 | +0.01(+0.20%) |
May 26, 2020 | 4.710 | 5.090 | 4.710 | 5.020 | 630,154 | +0.42(+9.13%) |
May 22, 2020 | 4.470 | 4.600 | 4.420 | 4.600 | 217,700 | +0.12(+2.68%) |
May 21, 2020 | 4.400 | 4.500 | 4.210 | 4.480 | 181,415 | +0.13(+2.99%) |
May 20, 2020 | 4.380 | 4.380 | 4.270 | 4.350 | 296,791 | +0.15(+3.57%) |
May 19, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 195,298 | +0.02(+0.48%) |
May 18, 2020 | 4.200 | 4.320 | 4.130 | 4.180 | 271,814 | +0.08(+1.95%) |
May 15, 2020 | 4.290 | 4.340 | 4.060 | 4.100 | 264,900 | -0.17(-3.98%) |
May 14, 2020 | 4.250 | 4.500 | 4.140 | 4.270 | 257,294 | -0.22(-4.90%) |
May 13, 2020 | 4.850 | 4.850 | 4.070 | 4.490 | 404,995 | -0.05(-1.10%) |
May 12, 2020 | 4.960 | 4.960 | 4.470 | 4.540 | 312,800 | -0.12(-2.58%) |
May 11, 2020 | 4.050 | 4.720 | 4.050 | 4.660 | 507,678 | +0.58(+14.22%) |
May 08, 2020 | 4.260 | 4.340 | 3.925 | 4.080 | 242,300 | -0.15(-3.55%) |
May 07, 2020 | 4.030 | 4.250 | 3.960 | 4.230 | 226,922 | +0.20(+4.96%) |
May 06, 2020 | 4.020 | 4.170 | 3.940 | 4.030 | 82,384 | +0.01(+0.25%) |
May 05, 2020 | 4.020 | 4.100 | 3.980 | 4.020 | 137,740 | +0.08(+2.03%) |
May 04, 2020 | 3.930 | 4.110 | 3.870 | 3.940 | 152,758 | -0.01(-0.25%) |
May 01, 2020 | 3.660 | 3.990 | 3.560 | 3.950 | 278,900 | +0.22(+5.90%) |
Apr 30, 2020 | 3.940 | 3.940 | 3.560 | 3.730 | 286,651 | -0.13(-3.37%) |
Apr 29, 2020 | 4.000 | 4.200 | 3.830 | 3.860 | 261,365 | -0.05(-1.28%) |
Apr 28, 2020 | 4.090 | 4.090 | 3.830 | 3.910 | 130,381 | -0.06(-1.51%) |
Apr 27, 2020 | 3.980 | 4.140 | 3.920 | 3.970 | 200,239 | +0.08(+2.06%) |
Apr 24, 2020 | 3.900 | 3.970 | 3.850 | 3.890 | 101,600 | +0.02(+0.52%) |
Apr 23, 2020 | 4.030 | 4.170 | 3.850 | 3.870 | 179,934 | -0.08(-2.03%) |
Apr 22, 2020 | 4.030 | 4.040 | 3.920 | 3.950 | 119,044 | +0.04(+1.02%) |
Apr 21, 2020 | 3.940 | 4.067 | 3.850 | 3.910 | 99,784 | -0.09(-2.25%) |
Apr 20, 2020 | 4.110 | 4.150 | 3.920 | 4.000 | 136,630 | -0.05(-1.23%) |
Apr 17, 2020 | 4.040 | 4.215 | 3.980 | 4.050 | 97,700 | +0.13(+3.32%) |
Apr 16, 2020 | 4.200 | 4.280 | 3.880 | 3.920 | 173,169 | -0.18(-4.39%) |
Apr 15, 2020 | 3.740 | 4.220 | 3.630 | 4.100 | 215,310 | +0.25(+6.49%) |
Apr 14, 2020 | 3.830 | 4.010 | 3.800 | 3.850 | 146,004 | +0.15(+4.05%) |
Apr 13, 2020 | 3.700 | 3.820 | 3.570 | 3.700 | 159,733 | +0.08(+2.07%) |
Apr 09, 2020 | 3.460 | 3.707 | 3.410 | 3.625 | 121,600 | +0.25(+7.57%) |
Apr 08, 2020 | 3.250 | 3.430 | 3.220 | 3.370 | 68,892 | +0.17(+5.31%) |
Apr 07, 2020 | 3.460 | 3.545 | 3.180 | 3.200 | 176,245 | -0.14(-4.19%) |
Apr 06, 2020 | 3.100 | 3.420 | 3.100 | 3.340 | 239,928 | +0.34(+11.33%) |
Apr 03, 2020 | 3.210 | 3.290 | 2.910 | 3.000 | 112,800 | -0.24(-7.41%) |
Apr 02, 2020 | 3.000 | 3.320 | 2.860 | 3.240 | 235,449 | +0.19(+6.23%) |
Apr 01, 2020 | 3.120 | 3.210 | 3.020 | 3.050 | 170,629 | -0.23(-7.01%) |
Mar 31, 2020 | 3.250 | 3.400 | 3.060 | 3.280 | 176,400 | +0.00(+0.00%) |
Mar 30, 2020 | 3.340 | 3.390 | 3.160 | 3.280 | 134,531 | -0.05(-1.50%) |
Mar 27, 2020 | 3.400 | 3.530 | 3.270 | 3.330 | 177,200 | -0.28(-7.76%) |
Mar 26, 2020 | 3.450 | 3.760 | 3.370 | 3.610 | 139,755 | +0.20(+5.87%) |
Mar 25, 2020 | 3.250 | 3.620 | 3.180 | 3.410 | 425,208 | +0.16(+4.92%) |
Mar 24, 2020 | 3.300 | 3.380 | 3.180 | 3.250 | 169,191 | +0.13(+4.17%) |
Mar 23, 2020 | 3.000 | 3.160 | 2.804 | 3.120 | 253,382 | +0.21(+7.22%) |
Mar 20, 2020 | 2.830 | 3.000 | 2.590 | 2.910 | 267,200 | +0.12(+4.30%) |
Mar 19, 2020 | 2.340 | 2.840 | 2.340 | 2.790 | 299,464 | +0.43(+18.22%) |
Mar 18, 2020 | 2.510 | 2.575 | 2.290 | 2.360 | 220,074 | -0.29(-10.94%) |
Mar 17, 2020 | 2.600 | 2.880 | 2.310 | 2.650 | 396,680 | +0.12(+4.74%) |
Mar 16, 2020 | 2.800 | 3.580 | 2.510 | 2.530 | 529,034 | -0.60(-19.17%) |
Mar 13, 2020 | 3.340 | 3.520 | 2.940 | 3.130 | 394,900 | -0.03(-0.95%) |
Mar 12, 2020 | 3.530 | 3.700 | 3.110 | 3.160 | 359,587 | -0.68(-17.71%) |
Mar 11, 2020 | 3.770 | 4.010 | 3.760 | 3.840 | 151,261 | -0.13(-3.27%) |
Mar 10, 2020 | 3.780 | 4.060 | 3.670 | 3.970 | 330,945 | +0.20(+5.31%) |
Mar 09, 2020 | 4.000 | 4.800 | 3.750 | 3.770 | 405,764 | -0.51(-11.92%) |
Mar 06, 2020 | 4.330 | 4.382 | 4.110 | 4.280 | 525,400 | -0.17(-3.82%) |
Mar 05, 2020 | 4.690 | 4.810 | 4.420 | 4.450 | 264,814 | -0.31(-6.51%) |
Mar 04, 2020 | 4.800 | 4.840 | 4.610 | 4.760 | 220,629 | +0.01(+0.21%) |
Mar 03, 2020 | 4.890 | 5.090 | 4.580 | 4.750 | 362,456 | -0.07(-1.45%) |
Mar 02, 2020 | 4.770 | 4.890 | 4.521 | 4.820 | 391,914 | +0.09(+1.90%) |
Feb 28, 2020 | 4.350 | 4.830 | 4.350 | 4.730 | 318,900 | +0.08(+1.72%) |
Feb 27, 2020 | 4.800 | 4.910 | 4.420 | 4.650 | 410,717 | -0.27(-5.49%) |
Feb 26, 2020 | 4.820 | 5.100 | 4.800 | 4.920 | 384,851 | +0.05(+1.03%) |
Feb 25, 2020 | 5.090 | 5.240 | 4.820 | 4.870 | 581,023 | -0.20(-3.94%) |
Feb 24, 2020 | 5.280 | 5.296 | 5.010 | 5.070 | 774,387 | -0.28(-5.23%) |
Feb 21, 2020 | 5.670 | 5.680 | 5.300 | 5.350 | 735,300 | -0.34(-5.98%) |
Feb 20, 2020 | 5.700 | 5.750 | 5.450 | 5.690 | 713,419 | +0.14(+2.52%) |
Feb 19, 2020 | 5.740 | 5.750 | 5.300 | 5.550 | 1,321,318 | +0.14(+2.59%) |
Feb 18, 2020 | 5.280 | 5.520 | 5.250 | 5.410 | 1,534,091 | +0.29(+5.66%) |
Feb 14, 2020 | 5.050 | 5.250 | 5.050 | 5.120 | 334,200 | -0.02(-0.39%) |
Feb 13, 2020 | 4.910 | 5.150 | 4.850 | 5.140 | 372,206 | +0.21(+4.26%) |
Feb 12, 2020 | 5.190 | 5.325 | 4.840 | 4.930 | 701,718 | -0.21(-4.09%) |
Feb 11, 2020 | 5.070 | 5.270 | 5.020 | 5.140 | 583,180 | +0.14(+2.80%) |
Feb 10, 2020 | 5.140 | 5.320 | 5.000 | 5.000 | 1,056,675 | +0.00(+0.00%) |
Feb 07, 2020 | 5.250 | 5.475 | 4.990 | 5.000 | 3,240,500 | -0.71(-12.43%) |
Feb 06, 2020 | 6.380 | 6.480 | 5.690 | 5.710 | 1,131,772 | -1.30(-18.54%) |
Feb 05, 2020 | 6.490 | 7.010 | 6.480 | 7.010 | 238,157 | +0.57(+8.85%) |
Feb 04, 2020 | 6.140 | 6.590 | 6.070 | 6.440 | 318,947 | +0.35(+5.75%) |
Feb 03, 2020 | 6.270 | 6.380 | 5.890 | 6.090 | 422,677 | -0.19(-3.03%) |
Jan 31, 2020 | 6.300 | 6.420 | 6.250 | 6.280 | 216,100 | -0.15(-2.33%) |
Jan 30, 2020 | 7.140 | 7.140 | 6.227 | 6.430 | 524,070 | -0.93(-12.64%) |
Jan 29, 2020 | 7.250 | 7.390 | 7.110 | 7.360 | 190,801 | +0.09(+1.24%) |
Jan 28, 2020 | 8.250 | 8.450 | 7.050 | 7.270 | 954,808 | -0.59(-7.51%) |
Jan 27, 2020 | 7.110 | 8.020 | 7.000 | 7.860 | 724,091 | +0.46(+6.22%) |
Jan 24, 2020 | 8.200 | 8.200 | 7.080 | 7.400 | 774,700 | -0.97(-11.59%) |
Jan 23, 2020 | 7.000 | 8.450 | 6.510 | 8.370 | 3,203,285 | -1.49(-15.11%) |
Jan 22, 2020 | 8.290 | 10.42 | 8.190 | 9.860 | 2,375,517 | +1.61(+19.52%) |
Jan 21, 2020 | 8.020 | 8.340 | 7.990 | 8.250 | 365,959 | +0.09(+1.10%) |
Jan 17, 2020 | 8.240 | 8.530 | 7.970 | 8.160 | 445,200 | +0.03(+0.37%) |
Jan 16, 2020 | 8.280 | 8.360 | 7.900 | 8.130 | 518,006 | -0.04(-0.49%) |
Jan 15, 2020 | 8.360 | 8.630 | 8.000 | 8.170 | 841,474 | -0.17(-2.04%) |
Jan 14, 2020 | 7.450 | 8.450 | 7.360 | 8.340 | 1,179,074 | +0.81(+10.76%) |
Jan 13, 2020 | 8.030 | 8.100 | 7.410 | 7.530 | 1,026,404 | -0.31(-3.95%) |
Jan 10, 2020 | 8.600 | 9.320 | 7.570 | 7.840 | 6,482,700 | -1.43(-15.43%) |
Jan 09, 2020 | 6.650 | 9.500 | 5.900 | 9.270 | 42,141,108 | +5.11(+122.84%) |
Jan 08, 2020 | 4.250 | 4.280 | 4.130 | 4.160 | 127,415 | -0.11(-2.58%) |
Jan 07, 2020 | 4.150 | 4.380 | 4.110 | 4.270 | 200,305 | +0.14(+3.39%) |
Jan 06, 2020 | 4.220 | 4.260 | 4.110 | 4.130 | 149,246 | -0.05(-1.20%) |
Jan 03, 2020 | 4.170 | 4.470 | 4.130 | 4.180 | 149,600 | +0.03(+0.72%) |
Jan 02, 2020 | 4.510 | 4.570 | 4.100 | 4.150 | 267,317 | -0.37(-8.19%) |
Dec 31, 2019 | 4.400 | 4.585 | 4.200 | 4.520 | 173,500 | +0.12(+2.73%) |
Dec 30, 2019 | 4.720 | 4.850 | 4.120 | 4.400 | 369,803 | -0.34(-7.17%) |
Dec 27, 2019 | 4.910 | 5.032 | 4.282 | 4.740 | 313,900 | -0.18(-3.66%) |
Dec 26, 2019 | 4.860 | 5.490 | 4.750 | 4.920 | 821,360 | +0.06(+1.23%) |
Dec 24, 2019 | 3.990 | 5.300 | 3.960 | 4.860 | 996,200 | +0.96(+24.62%) |
Dec 23, 2019 | 3.760 | 4.220 | 3.760 | 3.900 | 544,830 | +0.06(+1.56%) |
Dec 20, 2019 | 3.060 | 3.990 | 3.050 | 3.840 | 1,753,800 | +0.88(+29.73%) |
Dec 19, 2019 | 2.720 | 2.960 | 2.720 | 2.960 | 354,040 | +0.21(+7.64%) |
Dec 18, 2019 | 2.760 | 2.876 | 2.700 | 2.750 | 102,045 | -0.04(-1.61%) |
Dec 17, 2019 | 2.880 | 2.880 | 2.710 | 2.795 | 142,680 | -0.06(-1.93%) |
Dec 16, 2019 | 2.800 | 2.880 | 2.730 | 2.850 | 169,509 | +0.10(+3.64%) |
Dec 13, 2019 | 2.710 | 2.800 | 2.660 | 2.750 | 90,500 | +0.06(+2.23%) |
Dec 12, 2019 | 2.700 | 2.770 | 2.650 | 2.690 | 151,779 | -0.02(-0.74%) |
Dec 11, 2019 | 2.730 | 2.790 | 2.690 | 2.710 | 62,593 | -0.02(-0.73%) |
Dec 10, 2019 | 2.740 | 2.890 | 2.660 | 2.730 | 59,767 | +0.01(+0.37%) |
Dec 09, 2019 | 2.900 | 2.970 | 2.710 | 2.720 | 122,536 | -0.15(-5.23%) |
Dec 06, 2019 | 2.990 | 3.070 | 2.870 | 2.870 | 110,100 | -0.11(-3.69%) |
Dec 05, 2019 | 3.050 | 3.060 | 2.850 | 2.980 | 135,694 | -0.04(-1.32%) |
Dec 04, 2019 | 2.810 | 3.080 | 2.810 | 3.020 | 207,692 | +0.25(+9.03%) |
Dec 03, 2019 | 2.610 | 2.810 | 2.610 | 2.770 | 121,203 | +0.02(+0.73%) |
Dec 02, 2019 | 2.720 | 2.820 | 2.700 | 2.750 | 88,384 | +0.01(+0.36%) |
Nov 29, 2019 | 2.850 | 2.850 | 2.730 | 2.740 | 76,100 | -0.06(-2.14%) |
Nov 27, 2019 | 2.730 | 2.850 | 2.730 | 2.800 | 67,600 | +0.05(+1.82%) |
Nov 26, 2019 | 2.810 | 2.830 | 2.710 | 2.750 | 32,704 | -0.05(-1.79%) |
Nov 25, 2019 | 2.690 | 2.850 | 2.690 | 2.800 | 110,053 | +0.07(+2.56%) |
Nov 22, 2019 | 2.770 | 2.820 | 2.700 | 2.730 | 72,700 | -0.04(-1.44%) |
Nov 21, 2019 | 2.830 | 2.870 | 2.710 | 2.770 | 100,361 | -0.04(-1.42%) |
Nov 20, 2019 | 2.890 | 3.050 | 2.750 | 2.810 | 88,549 | -0.09(-3.10%) |
Nov 19, 2019 | 2.790 | 2.950 | 2.770 | 2.900 | 66,070 | +0.09(+3.20%) |
Nov 18, 2019 | 2.800 | 2.830 | 2.790 | 2.810 | 85,070 | +0.04(+1.44%) |
Nov 15, 2019 | 2.930 | 2.990 | 2.730 | 2.770 | 175,300 | -0.10(-3.48%) |
Nov 14, 2019 | 2.950 | 3.050 | 2.830 | 2.870 | 90,133 | -0.06(-2.05%) |
Nov 13, 2019 | 2.880 | 3.120 | 2.880 | 2.930 | 66,278 | -0.17(-5.48%) |
Nov 12, 2019 | 3.230 | 3.230 | 3.030 | 3.100 | 84,536 | -0.06(-1.90%) |
Nov 11, 2019 | 3.230 | 3.230 | 3.080 | 3.160 | 44,581 | +0.08(+2.60%) |
Nov 08, 2019 | 2.940 | 3.160 | 2.890 | 3.080 | 57,800 | +0.19(+6.57%) |
Nov 07, 2019 | 3.010 | 3.170 | 2.880 | 2.890 | 60,384 | -0.09(-3.02%) |
Nov 06, 2019 | 3.280 | 3.320 | 2.960 | 2.980 | 112,423 | -0.25(-7.74%) |
Nov 05, 2019 | 3.180 | 3.310 | 3.150 | 3.230 | 102,468 | +0.09(+2.87%) |
Nov 04, 2019 | 3.010 | 3.250 | 2.950 | 3.140 | 93,679 | +0.10(+3.29%) |
Nov 01, 2019 | 3.040 | 3.100 | 2.950 | 3.040 | 43,600 | +0.01(+0.33%) |
Oct 31, 2019 | 2.880 | 3.030 | 2.880 | 3.030 | 32,934 | +0.12(+4.12%) |
Oct 30, 2019 | 3.010 | 3.060 | 2.850 | 2.910 | 70,871 | -0.12(-3.96%) |
Oct 29, 2019 | 3.000 | 3.090 | 2.990 | 3.030 | 42,369 | +0.08(+2.71%) |
Oct 28, 2019 | 2.880 | 3.030 | 2.788 | 2.950 | 31,799 | +0.09(+3.15%) |
Oct 25, 2019 | 2.850 | 2.902 | 2.800 | 2.860 | 37,700 | +0.04(+1.42%) |
Oct 24, 2019 | 2.980 | 3.000 | 2.810 | 2.820 | 50,077 | -0.18(-6.00%) |
Oct 23, 2019 | 3.000 | 3.060 | 2.830 | 3.000 | 77,582 | +0.01(+0.33%) |
Oct 22, 2019 | 2.930 | 3.130 | 2.930 | 2.990 | 62,579 | +0.07(+2.40%) |
Oct 21, 2019 | 3.010 | 3.130 | 2.810 | 2.920 | 126,443 | -0.16(-5.19%) |
Oct 18, 2019 | 3.140 | 3.221 | 3.030 | 3.080 | 69,300 | -0.03(-0.96%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.070 | 3.110 | 67,625 | -0.13(-4.01%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.120 | 3.240 | 95,699 | +0.08(+2.53%) |
Oct 15, 2019 | 3.130 | 3.260 | 2.920 | 3.160 | 81,735 | +0.06(+1.94%) |
Oct 14, 2019 | 3.070 | 3.200 | 2.910 | 3.100 | 82,028 | +0.04(+1.31%) |
Oct 11, 2019 | 3.130 | 3.230 | 3.050 | 3.060 | 70,100 | -0.09(-2.86%) |
Oct 10, 2019 | 3.110 | 3.250 | 3.060 | 3.150 | 63,311 | +0.03(+0.96%) |
Oct 09, 2019 | 3.290 | 3.470 | 3.070 | 3.120 | 112,479 | -0.16(-4.88%) |
Oct 08, 2019 | 3.310 | 3.427 | 3.275 | 3.280 | 92,915 | -0.09(-2.67%) |
Oct 07, 2019 | 3.530 | 3.660 | 3.330 | 3.370 | 109,759 | -0.16(-4.53%) |
Oct 04, 2019 | 3.640 | 3.790 | 3.520 | 3.530 | 102,200 | -0.17(-4.59%) |
Oct 03, 2019 | 3.970 | 4.010 | 3.700 | 3.700 | 106,301 | -0.30(-7.50%) |
Oct 02, 2019 | 4.100 | 4.180 | 3.960 | 4.000 | 184,340 | -0.14(-3.38%) |
Oct 01, 2019 | 4.190 | 4.240 | 3.930 | 4.140 | 140,000 | -0.02(-0.48%) |
Sep 30, 2019 | 4.000 | 4.240 | 3.700 | 4.160 | 451,633 | +0.17(+4.26%) |
Sep 27, 2019 | 4.450 | 4.610 | 3.730 | 3.990 | 3,140,100 | -0.01(-0.25%) |
Sep 26, 2019 | 3.770 | 4.010 | 3.700 | 4.000 | 126,741 | +0.22(+5.82%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.610 | 3.780 | 117,376 | +0.03(+0.80%) |
Sep 24, 2019 | 3.520 | 3.820 | 3.300 | 3.750 | 149,069 | +0.11(+3.02%) |
Sep 23, 2019 | 3.490 | 3.700 | 3.270 | 3.640 | 90,132 | +0.22(+6.43%) |
Sep 20, 2019 | 3.620 | 3.620 | 3.350 | 3.420 | 69,800 | -0.19(-5.26%) |
Sep 19, 2019 | 3.770 | 3.810 | 3.580 | 3.610 | 52,206 | -0.19(-5.00%) |
Sep 18, 2019 | 3.790 | 3.840 | 3.690 | 3.800 | 58,803 | +0.02(+0.53%) |
Sep 17, 2019 | 3.920 | 3.920 | 3.675 | 3.780 | 87,606 | -0.07(-1.82%) |
Sep 16, 2019 | 3.710 | 3.880 | 3.600 | 3.850 | 102,377 | +0.17(+4.62%) |
Sep 13, 2019 | 3.710 | 3.810 | 3.660 | 3.680 | 128,200 | -0.05(-1.34%) |
Sep 12, 2019 | 3.740 | 3.850 | 3.380 | 3.730 | 116,888 | +0.03(+0.81%) |
Sep 11, 2019 | 3.840 | 3.860 | 3.680 | 3.700 | 118,258 | -0.08(-2.12%) |
Sep 10, 2019 | 3.800 | 4.030 | 3.670 | 3.780 | 218,712 | -0.02(-0.53%) |
Sep 09, 2019 | 3.870 | 4.020 | 3.760 | 3.800 | 96,286 | +0.04(+1.06%) |
Sep 06, 2019 | 3.410 | 3.900 | 3.320 | 3.760 | 331,100 | +0.56(+17.50%) |
Sep 05, 2019 | 3.300 | 3.300 | 3.140 | 3.200 | 60,184 | -0.09(-2.74%) |
Sep 04, 2019 | 3.270 | 3.290 | 3.140 | 3.290 | 36,914 | +0.13(+4.11%) |
Sep 03, 2019 | 3.310 | 3.310 | 2.880 | 3.160 | 82,945 | +0.00(+0.00%) |
Aug 30, 2019 | 2.970 | 3.230 | 2.910 | 3.160 | 49,600 | +0.18(+6.04%) |
Aug 29, 2019 | 2.610 | 3.025 | 2.600 | 2.980 | 169,132 | +0.38(+14.62%) |
Aug 28, 2019 | 2.520 | 2.750 | 2.520 | 2.600 | 154,887 | +0.01(+0.39%) |
Aug 27, 2019 | 2.730 | 2.870 | 2.560 | 2.590 | 73,025 | -0.11(-4.07%) |
Aug 26, 2019 | 2.880 | 2.990 | 2.700 | 2.700 | 59,246 | -0.18(-6.25%) |
Aug 23, 2019 | 2.990 | 3.040 | 2.850 | 2.880 | 69,600 | -0.12(-4.00%) |
Aug 22, 2019 | 3.065 | 3.065 | 2.950 | 3.000 | 18,700 | +0.00(+0.00%) |
Aug 21, 2019 | 2.960 | 3.170 | 2.950 | 3.000 | 64,883 | +0.03(+1.01%) |
Aug 20, 2019 | 3.160 | 3.230 | 2.960 | 2.970 | 132,817 | -0.21(-6.60%) |
Aug 19, 2019 | 3.100 | 3.240 | 3.090 | 3.180 | 158,018 | +0.10(+3.25%) |
Aug 16, 2019 | 2.960 | 3.180 | 2.751 | 3.080 | 178,500 | +0.08(+2.67%) |
Aug 15, 2019 | 3.530 | 3.530 | 2.830 | 3.000 | 366,124 | -0.47(-13.54%) |
Aug 14, 2019 | 3.410 | 3.630 | 3.410 | 3.470 | 187,170 | -0.04(-1.14%) |
Aug 13, 2019 | 3.730 | 3.790 | 3.270 | 3.510 | 198,138 | -0.17(-4.62%) |
Aug 12, 2019 | 3.750 | 3.850 | 3.670 | 3.680 | 51,420 | -0.15(-3.92%) |
Aug 09, 2019 | 3.850 | 4.000 | 3.730 | 3.830 | 95,900 | -0.02(-0.52%) |
Aug 08, 2019 | 3.900 | 3.900 | 3.725 | 3.850 | 92,270 | -0.00(-0.13%) |
Aug 07, 2019 | 3.850 | 3.980 | 3.760 | 3.855 | 54,484 | +0.00(+0.13%) |
Aug 06, 2019 | 3.870 | 3.910 | 3.680 | 3.850 | 120,730 | -0.06(-1.53%) |
Aug 05, 2019 | 3.960 | 3.960 | 3.785 | 3.910 | 30,230 | -0.04(-1.01%) |
Aug 02, 2019 | 3.910 | 4.000 | 3.850 | 3.950 | 29,600 | +0.06(+1.54%) |