Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.500 | 1.500 | 1.350 | 1.350 | 102,500 | -0.07(-4.93%) |
May 28, 2020 | 1.390 | 1.510 | 1.390 | 1.420 | 15,388 | -0.03(-2.07%) |
May 27, 2020 | 1.420 | 1.490 | 1.420 | 1.450 | 27,921 | +0.03(+2.11%) |
May 26, 2020 | 1.480 | 1.540 | 1.400 | 1.420 | 40,970 | -0.08(-5.33%) |
May 22, 2020 | 1.520 | 1.526 | 1.470 | 1.500 | 36,800 | -0.02(-1.32%) |
May 21, 2020 | 1.610 | 1.650 | 1.520 | 1.520 | 26,914 | -0.03(-1.94%) |
May 20, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 40,758 | -0.01(-0.64%) |
May 19, 2020 | 1.600 | 1.600 | 1.543 | 1.560 | 9,333 | -0.05(-3.11%) |
May 18, 2020 | 1.590 | 1.700 | 1.565 | 1.610 | 74,258 | +0.05(+3.21%) |
May 15, 2020 | 1.710 | 1.810 | 1.520 | 1.560 | 79,600 | -0.52(-25.00%) |
May 14, 2020 | 2.070 | 2.080 | 1.960 | 2.080 | 17,446 | +0.03(+1.46%) |
May 13, 2020 | 2.030 | 2.050 | 1.950 | 2.050 | 5,085 | +0.10(+5.13%) |
May 12, 2020 | 1.995 | 2.050 | 1.950 | 1.950 | 9,052 | +0.02(+1.04%) |
May 11, 2020 | 2.010 | 2.050 | 1.930 | 1.930 | 13,802 | -0.03(-1.53%) |
May 08, 2020 | 1.950 | 2.090 | 1.930 | 1.960 | 11,900 | -0.05(-2.48%) |
May 07, 2020 | 2.030 | 2.030 | 1.840 | 2.010 | 16,437 | -0.06(-2.75%) |
May 06, 2020 | 2.150 | 2.150 | 2.034 | 2.067 | 4,817 | -0.02(-1.11%) |
May 05, 2020 | 2.050 | 2.090 | 2.050 | 2.090 | 1,115 | +0.02(+0.97%) |
May 04, 2020 | 2.180 | 2.180 | 2.040 | 2.070 | 4,851 | -0.06(-2.82%) |
May 01, 2020 | 2.200 | 2.220 | 2.121 | 2.130 | 3,400 | -0.07(-3.18%) |
Apr 30, 2020 | 2.050 | 2.370 | 2.050 | 2.200 | 20,798 | +0.11(+5.26%) |
Apr 29, 2020 | 1.950 | 2.110 | 1.950 | 2.090 | 10,722 | +0.08(+3.98%) |
Apr 28, 2020 | 2.110 | 2.110 | 2.010 | 2.010 | 22,647 | -0.09(-4.29%) |
Apr 27, 2020 | 2.060 | 2.110 | 1.991 | 2.100 | 2,936 | -0.01(-0.47%) |
Apr 24, 2020 | 2.150 | 2.150 | 2.020 | 2.110 | 2,800 | -0.03(-1.40%) |
Apr 23, 2020 | 1.990 | 2.140 | 1.980 | 2.140 | 29,296 | +0.24(+12.63%) |
Apr 22, 2020 | 1.710 | 1.910 | 1.710 | 1.900 | 26,837 | +0.19(+11.44%) |
Apr 21, 2020 | 1.730 | 1.780 | 1.660 | 1.705 | 2,330 | +0.02(+0.89%) |
Apr 20, 2020 | 1.890 | 1.890 | 1.680 | 1.690 | 14,518 | -0.20(-10.58%) |
Apr 17, 2020 | 1.750 | 1.890 | 1.665 | 1.890 | 14,600 | +0.22(+13.17%) |
Apr 16, 2020 | 1.680 | 1.720 | 1.620 | 1.670 | 3,486 | +0.06(+3.66%) |
Apr 15, 2020 | 1.563 | 1.730 | 1.563 | 1.611 | 17,015 | -0.04(-2.36%) |
Apr 14, 2020 | 1.510 | 1.650 | 1.510 | 1.650 | 52,720 | +0.06(+4.03%) |
Apr 13, 2020 | 1.580 | 1.615 | 1.470 | 1.586 | 5,436 | +0.08(+5.04%) |
Apr 09, 2020 | 1.630 | 1.700 | 1.510 | 1.510 | 41,400 | -0.05(-3.21%) |
Apr 08, 2020 | 1.460 | 1.700 | 1.460 | 1.560 | 34,047 | +0.06(+4.00%) |
Apr 07, 2020 | 1.510 | 1.536 | 1.500 | 1.500 | 5,599 | -0.01(-0.66%) |
Apr 06, 2020 | 1.550 | 1.550 | 1.500 | 1.510 | 9,262 | -0.02(-1.31%) |
Apr 03, 2020 | 1.541 | 1.550 | 1.500 | 1.530 | 6,100 | +0.01(+0.66%) |
Apr 02, 2020 | 1.400 | 1.550 | 1.400 | 1.520 | 27,849 | +0.07(+4.83%) |
Apr 01, 2020 | 1.445 | 1.490 | 1.445 | 1.450 | 9,760 | +0.04(+2.84%) |
Mar 31, 2020 | 1.640 | 1.640 | 1.410 | 1.410 | 24,586 | -0.30(-17.54%) |
Mar 30, 2020 | 1.980 | 1.980 | 1.663 | 1.710 | 29,341 | +0.12(+7.55%) |
Mar 27, 2020 | 1.490 | 1.590 | 1.360 | 1.590 | 21,500 | +0.30(+23.26%) |
Mar 26, 2020 | 1.260 | 1.300 | 1.210 | 1.290 | 53,998 | +0.06(+4.88%) |
Mar 25, 2020 | 1.260 | 1.270 | 1.150 | 1.230 | 39,448 | -0.07(-5.38%) |
Mar 24, 2020 | 1.390 | 1.440 | 1.280 | 1.300 | 37,190 | -0.00(-0.38%) |
Mar 23, 2020 | 1.480 | 1.480 | 1.271 | 1.305 | 41,623 | -0.18(-11.82%) |
Mar 20, 2020 | 1.570 | 1.570 | 1.450 | 1.480 | 111,100 | -0.01(-0.67%) |
Mar 19, 2020 | 1.300 | 1.490 | 1.300 | 1.490 | 3,024 | +0.09(+6.43%) |
Mar 18, 2020 | 1.630 | 1.637 | 1.350 | 1.400 | 6,095 | -0.15(-9.68%) |
Mar 17, 2020 | 2.010 | 2.010 | 1.525 | 1.550 | 13,532 | -0.03(-2.10%) |
Mar 16, 2020 | 1.630 | 1.830 | 1.110 | 1.583 | 13,617 | -0.34(-17.56%) |
Mar 13, 2020 | 2.492 | 3.200 | 1.630 | 1.920 | 410,100 | -0.44(-18.80%) |
Mar 12, 2020 | 2.500 | 2.510 | 2.280 | 2.365 | 15,324 | -0.16(-6.52%) |
Mar 11, 2020 | 2.700 | 2.700 | 2.500 | 2.530 | 17,890 | -0.26(-9.32%) |
Mar 10, 2020 | 2.790 | 2.930 | 2.580 | 2.790 | 13,119 | +0.00(+0.00%) |
Mar 09, 2020 | 2.610 | 2.801 | 2.610 | 2.790 | 5,624 | -0.02(-0.71%) |
Mar 06, 2020 | 3.040 | 3.050 | 2.770 | 2.810 | 11,300 | -0.19(-6.33%) |
Mar 05, 2020 | 3.000 | 3.080 | 3.000 | 3.000 | 8,718 | -0.01(-0.33%) |
Mar 04, 2020 | 3.093 | 3.186 | 3.000 | 3.010 | 16,873 | -0.03(-0.99%) |
Mar 03, 2020 | 3.071 | 3.071 | 3.000 | 3.040 | 32,048 | -0.03(-0.98%) |
Mar 02, 2020 | 3.240 | 3.240 | 3.042 | 3.070 | 12,334 | -0.18(-5.54%) |
Feb 28, 2020 | 3.300 | 3.600 | 3.000 | 3.250 | 28,900 | -0.42(-11.44%) |
Feb 27, 2020 | 3.050 | 3.820 | 3.050 | 3.670 | 12,613 | +0.43(+13.27%) |
Feb 26, 2020 | 3.300 | 3.385 | 3.240 | 3.240 | 9,656 | -0.06(-1.82%) |
Feb 25, 2020 | 3.640 | 3.790 | 3.300 | 3.300 | 2,184 | -0.43(-11.53%) |
Feb 24, 2020 | 3.860 | 3.860 | 3.120 | 3.730 | 11,089 | -0.23(-5.81%) |
Feb 21, 2020 | 3.610 | 3.960 | 3.610 | 3.960 | 2,600 | +0.29(+7.90%) |
Feb 20, 2020 | 3.740 | 3.740 | 3.520 | 3.670 | 5,249 | +0.00(+0.00%) |
Feb 19, 2020 | 3.656 | 3.720 | 3.656 | 3.670 | 2,535 | +0.11(+3.09%) |
Feb 18, 2020 | 3.792 | 3.792 | 3.540 | 3.560 | 6,701 | -0.40(-10.10%) |
Feb 14, 2020 | 3.436 | 3.960 | 3.436 | 3.960 | 3,400 | +0.33(+9.09%) |
Feb 13, 2020 | 3.520 | 3.630 | 3.280 | 3.630 | 14,019 | +0.06(+1.68%) |
Feb 12, 2020 | 3.610 | 3.610 | 3.542 | 3.570 | 2,002 | -0.05(-1.36%) |
Feb 11, 2020 | 3.630 | 3.639 | 3.619 | 3.619 | 9,322 | -0.03(-0.84%) |
Feb 10, 2020 | 3.650 | 3.671 | 3.620 | 3.650 | 2,016 | +0.06(+1.67%) |
Feb 07, 2020 | 3.540 | 3.590 | 3.520 | 3.590 | 113,600 | -0.03(-0.83%) |
Feb 06, 2020 | 3.699 | 3.699 | 3.520 | 3.620 | 10,481 | -0.34(-8.59%) |
Feb 05, 2020 | 3.840 | 3.960 | 3.540 | 3.960 | 9,795 | +0.01(+0.25%) |
Feb 04, 2020 | 3.620 | 3.950 | 3.620 | 3.950 | 12,695 | +0.30(+8.22%) |
Feb 03, 2020 | 3.820 | 3.820 | 3.640 | 3.650 | 4,444 | -0.19(-4.95%) |
Jan 31, 2020 | 3.700 | 3.940 | 3.690 | 3.840 | 18,600 | +0.34(+9.71%) |
Jan 30, 2020 | 3.450 | 3.500 | 3.420 | 3.500 | 6,739 | +0.01(+0.29%) |
Jan 29, 2020 | 3.836 | 3.920 | 3.460 | 3.490 | 18,118 | -0.36(-9.35%) |
Jan 28, 2020 | 3.960 | 3.969 | 3.810 | 3.850 | 4,390 | -0.11(-2.78%) |
Jan 27, 2020 | 4.010 | 4.020 | 3.960 | 3.960 | 15,250 | -0.07(-1.74%) |
Jan 24, 2020 | 3.940 | 4.037 | 3.940 | 4.030 | 16,100 | +0.09(+2.28%) |
Jan 23, 2020 | 3.840 | 3.940 | 3.800 | 3.940 | 11,296 | +0.07(+1.81%) |
Jan 22, 2020 | 3.550 | 3.897 | 3.550 | 3.870 | 27,129 | +0.38(+10.89%) |
Jan 21, 2020 | 3.350 | 3.500 | 3.291 | 3.490 | 30,306 | +0.19(+5.76%) |
Jan 17, 2020 | 3.230 | 3.300 | 3.150 | 3.300 | 12,000 | +0.08(+2.48%) |
Jan 16, 2020 | 3.200 | 3.220 | 3.070 | 3.220 | 3,568 | +0.02(+0.63%) |
Jan 15, 2020 | 3.287 | 3.287 | 3.200 | 3.200 | 2,170 | +0.00(+0.00%) |
Jan 14, 2020 | 3.380 | 3.380 | 3.130 | 3.200 | 15,683 | -0.14(-4.19%) |
Jan 13, 2020 | 3.210 | 3.350 | 3.200 | 3.340 | 10,460 | +0.09(+2.77%) |
Jan 10, 2020 | 3.250 | 3.250 | 3.203 | 3.250 | 2,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.250 | 3.250 | 3.100 | 3.250 | 21,424 | +0.00(+0.00%) |
Jan 08, 2020 | 3.170 | 3.250 | 3.170 | 3.250 | 4,310 | +0.01(+0.31%) |
Jan 07, 2020 | 3.250 | 3.250 | 3.190 | 3.240 | 9,703 | +0.05(+1.57%) |
Jan 06, 2020 | 3.110 | 3.230 | 3.110 | 3.190 | 44,835 | +0.01(+0.31%) |
Jan 03, 2020 | 3.227 | 3.227 | 3.137 | 3.180 | 19,800 | +0.02(+0.63%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.030 | 3.160 | 12,674 | -0.14(-4.24%) |
Dec 31, 2019 | 3.090 | 3.390 | 3.090 | 3.300 | 45,600 | +0.18(+5.77%) |
Dec 30, 2019 | 3.120 | 3.130 | 3.040 | 3.120 | 24,388 | +0.05(+1.63%) |
Dec 27, 2019 | 3.000 | 3.110 | 2.960 | 3.070 | 24,200 | -0.02(-0.65%) |
Dec 26, 2019 | 3.000 | 3.120 | 2.960 | 3.090 | 12,282 | +0.04(+1.31%) |
Dec 24, 2019 | 2.980 | 3.060 | 2.950 | 3.050 | 104,400 | -0.01(-0.33%) |
Dec 23, 2019 | 3.070 | 3.080 | 2.900 | 3.060 | 20,176 | -0.07(-2.24%) |
Dec 20, 2019 | 3.000 | 3.130 | 2.970 | 3.130 | 18,100 | +0.20(+6.83%) |
Dec 19, 2019 | 3.000 | 3.060 | 2.900 | 2.930 | 205,705 | +0.03(+1.03%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.900 | 2.900 | 16,842 | -0.05(-1.69%) |
Dec 17, 2019 | 2.980 | 3.100 | 2.950 | 2.950 | 17,494 | -0.10(-3.28%) |
Dec 16, 2019 | 3.100 | 3.120 | 2.902 | 3.050 | 20,814 | -0.04(-1.29%) |
Dec 13, 2019 | 3.080 | 3.110 | 3.080 | 3.090 | 52,800 | +0.01(+0.32%) |
Dec 12, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 51,545 | -0.05(-1.60%) |
Dec 11, 2019 | 3.120 | 3.150 | 3.100 | 3.130 | 97,501 | +0.02(+0.64%) |
Dec 10, 2019 | 3.115 | 3.140 | 3.107 | 3.110 | 15,689 | +0.02(+0.65%) |
Dec 09, 2019 | 3.100 | 3.140 | 3.090 | 3.090 | 17,958 | -0.05(-1.59%) |
Dec 06, 2019 | 3.160 | 3.170 | 3.140 | 3.140 | 6,800 | -0.03(-0.95%) |
Dec 05, 2019 | 3.080 | 3.170 | 3.080 | 3.170 | 25,185 | +0.05(+1.60%) |
Dec 04, 2019 | 3.130 | 3.170 | 3.120 | 3.120 | 12,153 | +0.04(+1.30%) |
Dec 03, 2019 | 3.070 | 3.150 | 3.070 | 3.080 | 18,264 | -0.06(-1.91%) |
Dec 02, 2019 | 3.070 | 3.150 | 3.070 | 3.140 | 12,271 | +0.12(+3.97%) |
Nov 29, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 16,700 | +0.06(+2.03%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 16,200 | +0.00(+0.00%) |
Nov 26, 2019 | 3.020 | 3.060 | 2.960 | 2.960 | 16,269 | -0.11(-3.58%) |
Nov 25, 2019 | 3.010 | 3.120 | 2.950 | 3.070 | 11,403 | -0.04(-1.29%) |
Nov 22, 2019 | 2.956 | 3.110 | 2.956 | 3.110 | 18,800 | +0.07(+2.30%) |
Nov 21, 2019 | 3.050 | 3.130 | 2.950 | 3.040 | 18,901 | +0.06(+2.01%) |
Nov 20, 2019 | 3.080 | 3.160 | 2.980 | 2.980 | 20,884 | -0.03(-1.00%) |
Nov 19, 2019 | 2.940 | 3.030 | 2.880 | 3.010 | 71,540 | +0.09(+3.08%) |
Nov 18, 2019 | 2.870 | 2.920 | 2.764 | 2.920 | 42,817 | +0.06(+2.10%) |
Nov 15, 2019 | 2.900 | 2.900 | 2.440 | 2.860 | 17,100 | -0.03(-1.04%) |
Nov 14, 2019 | 2.530 | 2.890 | 2.530 | 2.890 | 87,978 | +0.19(+7.04%) |
Nov 13, 2019 | 2.710 | 2.800 | 2.560 | 2.700 | 79,105 | -0.22(-7.53%) |
Nov 12, 2019 | 2.930 | 2.930 | 2.687 | 2.920 | 18,960 | -0.01(-0.34%) |
Nov 11, 2019 | 2.940 | 2.990 | 2.630 | 2.930 | 89,350 | +0.01(+0.34%) |
Nov 08, 2019 | 2.890 | 2.990 | 2.890 | 2.920 | 31,000 | +0.03(+1.04%) |
Nov 07, 2019 | 2.880 | 2.922 | 2.870 | 2.890 | 19,493 | -0.02(-0.69%) |
Nov 06, 2019 | 2.900 | 2.930 | 2.880 | 2.910 | 3,256 | -0.11(-3.64%) |
Nov 05, 2019 | 3.030 | 3.040 | 2.939 | 3.020 | 12,025 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.105 | 3.000 | 3.020 | 20,514 | -0.04(-1.31%) |
Nov 01, 2019 | 3.010 | 3.063 | 3.000 | 3.060 | 18,500 | +0.01(+0.33%) |
Oct 31, 2019 | 3.080 | 3.080 | 3.050 | 3.050 | 1,976 | -0.02(-0.65%) |
Oct 30, 2019 | 3.100 | 3.175 | 2.950 | 3.070 | 7,231 | -0.08(-2.54%) |
Oct 29, 2019 | 3.110 | 3.200 | 3.090 | 3.150 | 4,199 | -0.07(-2.17%) |
Oct 28, 2019 | 3.050 | 3.220 | 3.020 | 3.220 | 1,005 | +0.20(+6.62%) |
Oct 25, 2019 | 3.110 | 3.110 | 2.971 | 3.020 | 16,200 | -0.16(-5.03%) |
Oct 24, 2019 | 2.950 | 3.180 | 2.900 | 3.180 | 21,727 | +0.23(+7.80%) |
Oct 23, 2019 | 2.950 | 2.953 | 2.900 | 2.950 | 3,011 | +0.00(+0.00%) |
Oct 22, 2019 | 3.010 | 3.010 | 2.950 | 2.950 | 1,108 | -0.05(-1.67%) |
Oct 21, 2019 | 3.010 | 3.010 | 3.000 | 3.000 | 3,424 | +0.01(+0.33%) |
Oct 18, 2019 | 2.950 | 2.990 | 2.920 | 2.990 | 4,800 | +0.01(+0.34%) |
Oct 17, 2019 | 2.970 | 2.980 | 2.920 | 2.980 | 9,177 | +0.01(+0.34%) |
Oct 16, 2019 | 2.945 | 2.980 | 2.915 | 2.970 | 12,291 | +0.01(+0.34%) |
Oct 15, 2019 | 2.978 | 2.978 | 2.950 | 2.960 | 6,319 | +0.01(+0.34%) |
Oct 14, 2019 | 2.920 | 2.980 | 2.920 | 2.950 | 7,332 | +0.00(+0.00%) |
Oct 11, 2019 | 3.020 | 3.020 | 2.912 | 2.950 | 22,800 | -0.06(-1.99%) |
Oct 10, 2019 | 3.000 | 3.040 | 2.990 | 3.010 | 4,060 | +0.02(+0.67%) |
Oct 09, 2019 | 3.200 | 3.200 | 2.970 | 2.990 | 5,537 | -0.21(-6.56%) |
Oct 08, 2019 | 3.010 | 3.200 | 2.900 | 3.200 | 33,723 | +0.16(+5.26%) |
Oct 07, 2019 | 3.000 | 3.100 | 3.000 | 3.040 | 10,303 | +0.01(+0.33%) |
Oct 04, 2019 | 3.050 | 3.080 | 3.000 | 3.030 | 19,700 | -0.03(-0.98%) |
Oct 03, 2019 | 3.000 | 3.090 | 3.000 | 3.060 | 4,323 | +0.01(+0.33%) |
Oct 02, 2019 | 3.040 | 3.100 | 2.990 | 3.050 | 13,601 | +0.04(+1.33%) |
Oct 01, 2019 | 3.010 | 3.100 | 2.960 | 3.010 | 35,435 | -0.07(-2.27%) |
Sep 30, 2019 | 3.030 | 3.080 | 3.000 | 3.080 | 6,801 | +0.00(+0.00%) |
Sep 27, 2019 | 3.000 | 3.090 | 2.950 | 3.080 | 7,100 | -0.10(-3.14%) |
Sep 26, 2019 | 2.990 | 3.180 | 2.990 | 3.180 | 2,374 | +0.12(+3.92%) |
Sep 25, 2019 | 3.130 | 3.130 | 2.980 | 3.060 | 11,599 | -0.14(-4.38%) |
Sep 24, 2019 | 3.140 | 3.200 | 3.000 | 3.200 | 15,659 | +0.09(+2.89%) |
Sep 23, 2019 | 3.010 | 3.120 | 3.010 | 3.110 | 4,405 | +0.13(+4.36%) |
Sep 20, 2019 | 2.980 | 3.120 | 2.980 | 2.980 | 10,400 | +0.00(+0.00%) |
Sep 19, 2019 | 2.980 | 3.000 | 2.940 | 2.980 | 60,476 | +0.01(+0.34%) |
Sep 18, 2019 | 3.025 | 3.025 | 2.950 | 2.970 | 46,739 | -0.10(-3.26%) |
Sep 17, 2019 | 3.100 | 3.100 | 2.920 | 3.070 | 16,393 | -0.05(-1.60%) |
Sep 16, 2019 | 3.100 | 3.120 | 3.070 | 3.120 | 10,058 | +0.04(+1.30%) |
Sep 13, 2019 | 2.900 | 3.100 | 2.887 | 3.080 | 164,300 | +0.14(+4.76%) |
Sep 12, 2019 | 2.850 | 2.940 | 2.780 | 2.940 | 81,873 | +0.07(+2.44%) |
Sep 11, 2019 | 2.850 | 2.870 | 2.750 | 2.870 | 27,641 | +0.02(+0.70%) |
Sep 10, 2019 | 2.900 | 2.940 | 2.820 | 2.850 | 75,684 | -0.09(-3.06%) |
Sep 09, 2019 | 3.090 | 3.090 | 2.900 | 2.940 | 31,335 | -0.12(-3.92%) |
Sep 06, 2019 | 3.170 | 3.200 | 3.010 | 3.060 | 18,500 | -0.14(-4.38%) |
Sep 05, 2019 | 3.200 | 3.200 | 3.180 | 3.200 | 5,556 | +0.06(+1.91%) |
Sep 04, 2019 | 3.480 | 3.483 | 3.100 | 3.140 | 21,096 | -0.34(-9.77%) |
Sep 03, 2019 | 3.400 | 3.480 | 3.360 | 3.480 | 19,579 | +0.06(+1.75%) |
Aug 30, 2019 | 3.550 | 3.550 | 3.350 | 3.420 | 13,600 | +0.09(+2.70%) |
Aug 29, 2019 | 3.320 | 3.330 | 3.250 | 3.330 | 11,385 | -0.01(-0.30%) |
Aug 28, 2019 | 3.300 | 3.340 | 3.290 | 3.340 | 13,387 | +0.05(+1.52%) |
Aug 27, 2019 | 3.230 | 3.290 | 3.222 | 3.290 | 18,141 | +0.06(+1.86%) |
Aug 26, 2019 | 3.230 | 3.230 | 3.160 | 3.230 | 16,953 | +0.00(+0.00%) |
Aug 23, 2019 | 3.271 | 3.271 | 3.188 | 3.230 | 36,700 | -0.11(-3.29%) |
Aug 22, 2019 | 3.300 | 3.360 | 3.250 | 3.340 | 32,275 | +0.04(+1.21%) |
Aug 21, 2019 | 3.350 | 3.360 | 3.100 | 3.300 | 18,766 | -0.01(-0.30%) |
Aug 20, 2019 | 3.150 | 3.310 | 3.130 | 3.310 | 26,633 | +0.18(+5.75%) |
Aug 19, 2019 | 3.150 | 3.160 | 3.000 | 3.130 | 46,137 | -0.02(-0.63%) |
Aug 16, 2019 | 3.170 | 3.350 | 3.030 | 3.150 | 106,200 | +0.28(+9.76%) |
Aug 15, 2019 | 3.010 | 3.010 | 2.781 | 2.870 | 302,589 | -0.15(-4.97%) |
Aug 14, 2019 | 3.510 | 3.510 | 2.914 | 3.020 | 80,470 | -0.67(-18.16%) |
Aug 13, 2019 | 3.700 | 3.850 | 3.636 | 3.690 | 56,190 | -0.01(-0.27%) |
Aug 12, 2019 | 3.880 | 3.880 | 3.680 | 3.700 | 74,592 | -0.20(-5.13%) |
Aug 09, 2019 | 3.800 | 3.900 | 3.780 | 3.900 | 11,200 | +0.13(+3.45%) |
Aug 08, 2019 | 3.850 | 3.850 | 3.770 | 3.770 | 30,893 | -0.15(-3.83%) |
Aug 07, 2019 | 3.950 | 4.000 | 3.700 | 3.920 | 78,962 | -0.13(-3.21%) |
Aug 06, 2019 | 4.230 | 4.230 | 3.900 | 4.050 | 22,009 | -0.09(-2.17%) |
Aug 05, 2019 | 4.149 | 4.200 | 4.031 | 4.140 | 24,743 | -0.06(-1.43%) |
Aug 02, 2019 | 4.163 | 4.200 | 4.163 | 4.200 | 8,300 | +0.03(+0.72%) |
Aug 01, 2019 | 4.300 | 4.300 | 4.150 | 4.170 | 24,519 | -0.09(-2.11%) |
Jul 31, 2019 | 4.580 | 4.580 | 4.250 | 4.260 | 34,328 | -0.24(-5.33%) |
Jul 30, 2019 | 4.560 | 4.660 | 4.450 | 4.500 | 23,516 | -0.10(-2.17%) |
Jul 29, 2019 | 4.750 | 4.750 | 4.580 | 4.600 | 8,922 | -0.09(-1.92%) |
Jul 26, 2019 | 4.650 | 4.690 | 4.600 | 4.690 | 8,500 | +0.03(+0.64%) |
Jul 25, 2019 | 4.800 | 4.800 | 4.640 | 4.660 | 12,750 | -0.07(-1.48%) |
Jul 24, 2019 | 4.750 | 4.800 | 4.543 | 4.730 | 17,557 | -0.03(-0.63%) |
Jul 23, 2019 | 4.760 | 4.800 | 4.670 | 4.760 | 9,261 | -0.04(-0.83%) |
Jul 22, 2019 | 4.770 | 4.800 | 4.757 | 4.800 | 4,750 | +0.02(+0.42%) |
Jul 19, 2019 | 4.730 | 4.788 | 4.700 | 4.780 | 6,300 | -0.03(-0.62%) |
Jul 18, 2019 | 4.800 | 4.810 | 4.750 | 4.810 | 4,711 | -0.02(-0.41%) |
Jul 17, 2019 | 4.850 | 4.850 | 4.780 | 4.830 | 8,767 | -0.01(-0.21%) |
Jul 16, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,846 | -0.02(-0.41%) |
Jul 15, 2019 | 4.850 | 4.860 | 4.760 | 4.860 | 4,161 | +0.05(+1.04%) |
Jul 12, 2019 | 4.880 | 4.880 | 4.780 | 4.810 | 11,100 | -0.07(-1.43%) |
Jul 11, 2019 | 4.890 | 4.890 | 4.750 | 4.880 | 11,439 | +0.01(+0.21%) |
Jul 10, 2019 | 4.840 | 4.870 | 4.820 | 4.870 | 9,762 | +0.09(+1.88%) |
Jul 09, 2019 | 4.720 | 4.870 | 4.510 | 4.780 | 16,182 | -0.11(-2.25%) |
Jul 08, 2019 | 4.880 | 4.890 | 4.800 | 4.890 | 81,758 | +0.01(+0.20%) |
Jul 05, 2019 | 4.850 | 4.880 | 4.836 | 4.880 | 6,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.848 | 4.880 | 4.835 | 4.880 | 9,500 | +0.03(+0.62%) |
Jul 02, 2019 | 4.800 | 4.860 | 4.794 | 4.850 | 5,053 | +0.00(+0.00%) |
Jul 01, 2019 | 4.820 | 4.850 | 4.750 | 4.850 | 10,689 | +0.01(+0.21%) |
Jun 28, 2019 | 4.850 | 4.870 | 4.830 | 4.840 | 14,800 | -0.06(-1.22%) |
Jun 27, 2019 | 4.850 | 4.900 | 4.850 | 4.900 | 3,887 | +0.00(+0.00%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.850 | 4.900 | 5,898 | +0.07(+1.45%) |
Jun 25, 2019 | 4.880 | 4.890 | 4.780 | 4.830 | 12,733 | -0.10(-2.03%) |
Jun 24, 2019 | 4.830 | 4.930 | 4.824 | 4.930 | 7,266 | +0.08(+1.65%) |
Jun 21, 2019 | 4.830 | 4.900 | 4.830 | 4.850 | 14,700 | -0.08(-1.62%) |
Jun 20, 2019 | 4.930 | 4.930 | 4.860 | 4.930 | 15,145 | +0.03(+0.61%) |
Jun 19, 2019 | 4.900 | 4.900 | 4.703 | 4.900 | 100,930 | +0.00(+0.00%) |
Jun 18, 2019 | 4.770 | 4.900 | 4.766 | 4.900 | 7,547 | +0.02(+0.41%) |
Jun 17, 2019 | 4.880 | 4.880 | 4.737 | 4.880 | 10,285 | +0.04(+0.83%) |
Jun 14, 2019 | 4.720 | 4.840 | 4.690 | 4.840 | 10,200 | -0.01(-0.21%) |
Jun 13, 2019 | 4.750 | 4.850 | 4.480 | 4.850 | 26,759 | +0.01(+0.21%) |
Jun 12, 2019 | 4.820 | 4.840 | 4.720 | 4.840 | 11,648 | +0.10(+2.11%) |
Jun 11, 2019 | 4.840 | 4.840 | 4.700 | 4.740 | 9,144 | -0.10(-2.07%) |
Jun 10, 2019 | 4.550 | 4.840 | 4.550 | 4.840 | 39,816 | +0.32(+7.08%) |
Jun 07, 2019 | 4.790 | 4.790 | 4.475 | 4.520 | 5,500 | -0.25(-5.24%) |
Jun 06, 2019 | 4.750 | 4.800 | 4.730 | 4.770 | 3,915 | -0.01(-0.21%) |
Jun 05, 2019 | 4.780 | 4.800 | 4.740 | 4.780 | 3,841 | -0.02(-0.42%) |
Jun 04, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 6,900 | +0.15(+3.23%) |