Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.290 | 4.450 | 4.110 | 4.130 | 1,219,431 | -0.25(-5.71%) |
Apr 29, 2020 | 4.100 | 4.400 | 4.070 | 4.380 | 1,474,387 | +0.31(+7.62%) |
Apr 28, 2020 | 3.840 | 4.115 | 3.810 | 4.070 | 953,631 | +0.19(+4.90%) |
Apr 27, 2020 | 3.880 | 3.950 | 3.710 | 3.880 | 1,002,798 | -0.09(-2.27%) |
Apr 24, 2020 | 4.120 | 4.140 | 3.780 | 3.970 | 1,086,200 | -0.07(-1.73%) |
Apr 23, 2020 | 3.940 | 4.270 | 3.910 | 4.040 | 1,600,297 | +0.16(+4.12%) |
Apr 22, 2020 | 3.850 | 3.880 | 3.660 | 3.880 | 1,471,655 | +0.23(+6.30%) |
Apr 21, 2020 | 3.590 | 3.750 | 3.470 | 3.650 | 1,027,926 | -0.13(-3.44%) |
Apr 20, 2020 | 3.560 | 3.820 | 3.520 | 3.780 | 1,024,791 | +0.18(+5.00%) |
Apr 17, 2020 | 3.700 | 3.850 | 3.570 | 3.600 | 1,422,500 | -0.30(-7.69%) |
Apr 16, 2020 | 3.980 | 4.060 | 3.730 | 3.900 | 1,193,239 | -0.04(-1.02%) |
Apr 15, 2020 | 3.760 | 4.080 | 3.750 | 3.940 | 1,216,361 | -0.11(-2.72%) |
Apr 14, 2020 | 4.150 | 4.365 | 3.885 | 4.050 | 2,330,976 | +0.17(+4.38%) |
Apr 13, 2020 | 3.510 | 3.920 | 3.330 | 3.880 | 1,578,419 | +0.34(+9.60%) |
Apr 09, 2020 | 3.450 | 3.610 | 3.340 | 3.540 | 2,004,200 | +0.25(+7.60%) |
Apr 08, 2020 | 3.300 | 3.450 | 3.252 | 3.290 | 697,865 | +0.00(+0.00%) |
Apr 07, 2020 | 3.390 | 3.430 | 3.190 | 3.290 | 1,238,423 | +0.03(+0.92%) |
Apr 06, 2020 | 3.180 | 3.495 | 3.110 | 3.260 | 1,887,312 | +0.18(+5.84%) |
Apr 03, 2020 | 2.880 | 3.150 | 2.850 | 3.080 | 1,920,400 | +0.24(+8.45%) |
Apr 02, 2020 | 2.870 | 3.110 | 2.790 | 2.840 | 1,772,818 | +0.00(+0.00%) |
Apr 01, 2020 | 2.690 | 2.970 | 2.600 | 2.840 | 1,111,530 | +0.09(+3.27%) |
Mar 31, 2020 | 2.700 | 2.870 | 2.560 | 2.750 | 1,498,423 | -0.01(-0.36%) |
Mar 30, 2020 | 2.770 | 2.930 | 2.630 | 2.760 | 974,378 | +0.05(+1.85%) |
Mar 27, 2020 | 2.940 | 3.010 | 2.700 | 2.710 | 1,144,800 | -0.29(-9.67%) |
Mar 26, 2020 | 3.060 | 3.260 | 2.870 | 3.000 | 1,904,176 | +0.09(+3.09%) |
Mar 25, 2020 | 2.920 | 3.090 | 2.760 | 2.910 | 2,289,990 | +0.08(+2.83%) |
Mar 24, 2020 | 2.920 | 2.930 | 2.730 | 2.830 | 2,790,338 | +0.29(+11.42%) |
Mar 23, 2020 | 2.580 | 2.610 | 2.300 | 2.540 | 1,652,086 | +0.18(+7.63%) |
Mar 20, 2020 | 2.760 | 2.830 | 2.350 | 2.360 | 2,417,700 | -0.31(-11.61%) |
Mar 19, 2020 | 2.610 | 3.005 | 2.350 | 2.670 | 1,963,248 | +0.17(+6.80%) |
Mar 18, 2020 | 3.000 | 3.010 | 2.490 | 2.500 | 1,778,984 | -0.55(-18.03%) |
Mar 17, 2020 | 2.570 | 3.150 | 2.570 | 3.050 | 2,691,925 | +0.39(+14.66%) |
Mar 16, 2020 | 2.200 | 2.720 | 2.020 | 2.660 | 2,322,148 | +0.06(+2.31%) |
Mar 13, 2020 | 3.040 | 3.090 | 2.500 | 2.600 | 1,587,100 | -0.12(-4.41%) |
Mar 12, 2020 | 2.920 | 3.180 | 2.710 | 2.720 | 1,414,970 | -0.60(-18.07%) |
Mar 11, 2020 | 3.830 | 3.840 | 3.310 | 3.320 | 1,165,081 | -0.55(-14.21%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.650 | 3.870 | 769,168 | +0.03(+0.78%) |
Mar 09, 2020 | 3.800 | 4.360 | 3.790 | 3.840 | 1,197,297 | -0.62(-13.90%) |
Mar 06, 2020 | 4.720 | 4.720 | 4.315 | 4.460 | 1,251,800 | -0.16(-3.46%) |
Mar 05, 2020 | 4.700 | 4.730 | 4.430 | 4.620 | 849,878 | +0.02(+0.43%) |
Mar 04, 2020 | 4.820 | 4.840 | 4.450 | 4.600 | 729,626 | -0.06(-1.29%) |
Mar 03, 2020 | 4.360 | 4.990 | 4.180 | 4.660 | 1,754,403 | +0.35(+8.12%) |
Mar 02, 2020 | 4.210 | 4.360 | 4.100 | 4.310 | 1,075,116 | +0.29(+7.21%) |
Feb 28, 2020 | 4.230 | 4.420 | 3.990 | 4.020 | 2,005,600 | -0.65(-13.92%) |
Feb 27, 2020 | 5.200 | 5.200 | 4.650 | 4.670 | 1,476,183 | -0.45(-8.79%) |
Feb 26, 2020 | 5.340 | 5.380 | 5.100 | 5.120 | 748,603 | -0.17(-3.21%) |
Feb 25, 2020 | 5.690 | 5.760 | 5.250 | 5.290 | 1,264,892 | -0.48(-8.32%) |
Feb 24, 2020 | 6.220 | 6.240 | 5.610 | 5.770 | 1,845,585 | -0.05(-0.86%) |
Feb 21, 2020 | 5.500 | 5.892 | 5.420 | 5.820 | 1,892,300 | +0.51(+9.60%) |
Feb 20, 2020 | 5.430 | 5.670 | 5.290 | 5.310 | 1,125,388 | -0.07(-1.30%) |
Feb 19, 2020 | 5.300 | 5.430 | 5.200 | 5.380 | 729,987 | +0.11(+2.09%) |
Feb 18, 2020 | 5.130 | 5.300 | 5.060 | 5.270 | 763,317 | +0.23(+4.56%) |
Feb 14, 2020 | 5.130 | 5.184 | 5.020 | 5.040 | 388,600 | -0.09(-1.75%) |
Feb 13, 2020 | 5.070 | 5.166 | 5.010 | 5.130 | 366,553 | +0.12(+2.40%) |
Feb 12, 2020 | 5.060 | 5.100 | 4.903 | 5.010 | 404,553 | -0.07(-1.38%) |
Feb 11, 2020 | 5.110 | 5.190 | 5.050 | 5.080 | 500,635 | -0.06(-1.17%) |
Feb 10, 2020 | 5.280 | 5.300 | 5.130 | 5.140 | 389,912 | -0.08(-1.53%) |
Feb 07, 2020 | 5.430 | 5.480 | 5.220 | 5.220 | 441,600 | -0.16(-2.97%) |
Feb 06, 2020 | 5.490 | 5.540 | 5.380 | 5.380 | 519,244 | -0.02(-0.37%) |
Feb 05, 2020 | 5.200 | 5.470 | 5.200 | 5.400 | 516,423 | +0.19(+3.65%) |
Feb 04, 2020 | 5.260 | 5.340 | 5.135 | 5.210 | 596,537 | -0.21(-3.87%) |
Feb 03, 2020 | 5.420 | 5.520 | 5.270 | 5.420 | 794,937 | -0.08(-1.45%) |
Jan 31, 2020 | 5.430 | 5.765 | 5.430 | 5.500 | 1,012,800 | +0.07(+1.29%) |
Jan 30, 2020 | 5.500 | 5.600 | 5.370 | 5.430 | 894,794 | -0.05(-0.91%) |
Jan 29, 2020 | 4.950 | 5.520 | 4.930 | 5.480 | 1,193,102 | +0.58(+11.84%) |
Jan 28, 2020 | 5.020 | 5.090 | 4.830 | 4.900 | 653,679 | -0.16(-3.16%) |
Jan 27, 2020 | 5.320 | 5.440 | 5.050 | 5.060 | 693,286 | -0.15(-2.88%) |
Jan 24, 2020 | 5.110 | 5.260 | 5.068 | 5.210 | 551,400 | +0.06(+1.17%) |
Jan 23, 2020 | 5.080 | 5.230 | 5.030 | 5.150 | 544,010 | +0.05(+0.98%) |
Jan 22, 2020 | 5.150 | 5.185 | 5.060 | 5.100 | 284,182 | -0.02(-0.39%) |
Jan 21, 2020 | 4.960 | 5.140 | 4.880 | 5.120 | 558,079 | +0.12(+2.40%) |
Jan 17, 2020 | 5.180 | 5.180 | 4.960 | 5.000 | 601,900 | -0.14(-2.72%) |
Jan 16, 2020 | 5.140 | 5.240 | 5.090 | 5.140 | 522,230 | +0.00(+0.00%) |
Jan 15, 2020 | 5.030 | 5.160 | 4.930 | 5.140 | 699,720 | +0.20(+4.05%) |
Jan 14, 2020 | 4.760 | 5.014 | 4.750 | 4.940 | 710,056 | +0.14(+2.92%) |
Jan 13, 2020 | 5.180 | 5.190 | 4.800 | 4.800 | 1,099,547 | -0.39(-7.51%) |
Jan 10, 2020 | 5.100 | 5.245 | 5.060 | 5.190 | 452,000 | +0.09(+1.76%) |
Jan 09, 2020 | 5.090 | 5.190 | 5.050 | 5.100 | 580,689 | -0.09(-1.73%) |
Jan 08, 2020 | 5.520 | 5.520 | 5.170 | 5.190 | 921,548 | -0.37(-6.65%) |
Jan 07, 2020 | 5.410 | 5.600 | 5.350 | 5.560 | 584,022 | +0.17(+3.15%) |
Jan 06, 2020 | 5.540 | 5.540 | 5.330 | 5.390 | 842,172 | -0.03(-0.55%) |
Jan 03, 2020 | 5.620 | 5.650 | 5.400 | 5.420 | 822,200 | -0.05(-0.91%) |
Jan 02, 2020 | 5.610 | 5.620 | 5.371 | 5.470 | 643,274 | -0.07(-1.26%) |
Dec 31, 2019 | 5.700 | 5.760 | 5.470 | 5.540 | 790,400 | -0.11(-1.95%) |
Dec 30, 2019 | 5.500 | 5.650 | 5.440 | 5.650 | 617,641 | +0.17(+3.10%) |
Dec 27, 2019 | 5.600 | 5.605 | 5.450 | 5.480 | 691,700 | -0.11(-1.97%) |
Dec 26, 2019 | 5.600 | 5.840 | 5.550 | 5.590 | 927,970 | +0.12(+2.19%) |
Dec 24, 2019 | 5.260 | 5.550 | 5.240 | 5.470 | 713,400 | +0.27(+5.19%) |
Dec 23, 2019 | 5.050 | 5.210 | 5.050 | 5.200 | 619,447 | +0.18(+3.59%) |
Dec 20, 2019 | 5.080 | 5.170 | 4.990 | 5.020 | 1,382,800 | -0.09(-1.76%) |
Dec 19, 2019 | 5.170 | 5.200 | 5.080 | 5.110 | 519,663 | -0.08(-1.54%) |
Dec 18, 2019 | 5.190 | 5.270 | 5.120 | 5.190 | 603,857 | -0.01(-0.19%) |
Dec 17, 2019 | 5.220 | 5.270 | 5.150 | 5.200 | 552,715 | -0.01(-0.19%) |
Dec 16, 2019 | 5.350 | 5.390 | 5.180 | 5.210 | 881,754 | -0.12(-2.25%) |
Dec 13, 2019 | 5.100 | 5.350 | 5.040 | 5.330 | 1,084,400 | +0.24(+4.72%) |
Dec 12, 2019 | 5.250 | 5.300 | 4.970 | 5.090 | 1,245,262 | -0.11(-2.12%) |
Dec 11, 2019 | 4.910 | 5.200 | 4.870 | 5.200 | 1,215,371 | +0.28(+5.69%) |
Dec 10, 2019 | 4.870 | 4.950 | 4.810 | 4.920 | 529,974 | +0.09(+1.86%) |
Dec 09, 2019 | 4.850 | 4.890 | 4.690 | 4.830 | 594,565 | +0.01(+0.21%) |
Dec 06, 2019 | 4.660 | 4.840 | 4.630 | 4.820 | 694,500 | +0.10(+2.12%) |
Dec 05, 2019 | 4.550 | 4.940 | 4.550 | 4.720 | 1,272,823 | +0.16(+3.51%) |
Dec 04, 2019 | 4.540 | 4.600 | 4.430 | 4.560 | 470,654 | -0.01(-0.22%) |
Dec 03, 2019 | 4.580 | 4.650 | 4.510 | 4.570 | 762,158 | +0.16(+3.63%) |
Dec 02, 2019 | 4.350 | 4.450 | 4.330 | 4.410 | 538,806 | -0.05(-1.12%) |
Nov 29, 2019 | 4.260 | 4.490 | 4.240 | 4.460 | 583,200 | +0.21(+4.94%) |
Nov 27, 2019 | 4.190 | 4.260 | 4.120 | 4.250 | 550,400 | +0.01(+0.24%) |
Nov 26, 2019 | 4.190 | 4.290 | 4.100 | 4.240 | 735,272 | +0.07(+1.68%) |
Nov 25, 2019 | 4.180 | 4.320 | 4.150 | 4.170 | 580,091 | -0.09(-2.11%) |
Nov 22, 2019 | 4.370 | 4.390 | 4.190 | 4.260 | 608,700 | -0.06(-1.39%) |
Nov 21, 2019 | 4.510 | 4.560 | 4.320 | 4.320 | 546,423 | -0.20(-4.42%) |
Nov 20, 2019 | 4.510 | 4.608 | 4.490 | 4.520 | 512,607 | +0.02(+0.44%) |
Nov 19, 2019 | 4.450 | 4.665 | 4.450 | 4.500 | 637,723 | +0.02(+0.45%) |
Nov 18, 2019 | 4.420 | 4.540 | 4.380 | 4.480 | 511,845 | +0.05(+1.13%) |
Nov 15, 2019 | 4.530 | 4.610 | 4.420 | 4.430 | 575,900 | -0.15(-3.28%) |
Nov 14, 2019 | 4.520 | 4.620 | 4.500 | 4.580 | 585,290 | +0.07(+1.55%) |
Nov 13, 2019 | 4.500 | 4.720 | 4.490 | 4.510 | 1,100,294 | +0.03(+0.67%) |
Nov 12, 2019 | 4.350 | 4.480 | 4.260 | 4.480 | 842,271 | +0.15(+3.46%) |
Nov 11, 2019 | 4.210 | 4.380 | 4.140 | 4.330 | 642,304 | +0.13(+3.10%) |
Nov 08, 2019 | 4.100 | 4.260 | 4.100 | 4.200 | 740,800 | -0.07(-1.64%) |
Nov 07, 2019 | 4.350 | 4.390 | 4.080 | 4.270 | 1,079,712 | -0.12(-2.73%) |
Nov 06, 2019 | 4.360 | 4.414 | 4.260 | 4.390 | 469,636 | +0.04(+0.92%) |
Nov 05, 2019 | 4.440 | 4.580 | 4.210 | 4.350 | 1,448,975 | -0.21(-4.61%) |
Nov 04, 2019 | 4.560 | 4.710 | 4.510 | 4.560 | 932,936 | +0.02(+0.44%) |
Nov 01, 2019 | 4.300 | 4.540 | 4.300 | 4.540 | 1,098,400 | +0.16(+3.65%) |
Oct 31, 2019 | 4.250 | 4.450 | 4.210 | 4.380 | 1,194,124 | +0.17(+4.04%) |
Oct 30, 2019 | 4.110 | 4.210 | 3.860 | 4.210 | 1,100,867 | +0.07(+1.69%) |
Oct 29, 2019 | 3.880 | 4.160 | 3.880 | 4.140 | 1,088,716 | +0.18(+4.55%) |
Oct 28, 2019 | 4.070 | 4.080 | 3.910 | 3.960 | 758,155 | -0.13(-3.18%) |
Oct 25, 2019 | 4.130 | 4.200 | 4.020 | 4.090 | 903,900 | +0.04(+0.99%) |
Oct 24, 2019 | 3.930 | 4.130 | 3.910 | 4.050 | 1,077,138 | +0.15(+3.85%) |
Oct 23, 2019 | 3.830 | 3.950 | 3.830 | 3.900 | 628,308 | +0.07(+1.83%) |
Oct 22, 2019 | 3.880 | 3.910 | 3.800 | 3.830 | 657,227 | -0.04(-1.03%) |
Oct 21, 2019 | 3.900 | 3.940 | 3.710 | 3.870 | 848,273 | +0.02(+0.52%) |
Oct 18, 2019 | 3.710 | 3.870 | 3.665 | 3.850 | 1,041,900 | +0.11(+2.94%) |
Oct 17, 2019 | 3.530 | 3.760 | 3.480 | 3.740 | 1,467,533 | +0.35(+10.32%) |
Oct 16, 2019 | 3.340 | 3.390 | 3.290 | 3.390 | 459,803 | +0.06(+1.80%) |
Oct 15, 2019 | 3.350 | 3.380 | 3.290 | 3.330 | 523,271 | -0.06(-1.77%) |
Oct 14, 2019 | 3.370 | 3.395 | 3.270 | 3.390 | 345,538 | +0.06(+1.80%) |
Oct 11, 2019 | 3.480 | 3.500 | 3.320 | 3.330 | 778,300 | -0.18(-5.13%) |
Oct 10, 2019 | 3.540 | 3.570 | 3.420 | 3.510 | 403,892 | -0.02(-0.57%) |
Oct 09, 2019 | 3.650 | 3.660 | 3.480 | 3.530 | 683,664 | -0.10(-2.75%) |
Oct 08, 2019 | 3.500 | 3.650 | 3.420 | 3.630 | 957,084 | +0.22(+6.45%) |
Oct 07, 2019 | 3.270 | 3.530 | 3.270 | 3.410 | 1,180,414 | +0.19(+5.90%) |
Oct 04, 2019 | 3.280 | 3.299 | 3.200 | 3.220 | 686,200 | -0.06(-1.83%) |
Oct 03, 2019 | 3.250 | 3.380 | 3.240 | 3.280 | 936,090 | +0.01(+0.31%) |
Oct 02, 2019 | 3.090 | 3.290 | 3.060 | 3.270 | 1,039,139 | +0.25(+8.28%) |
Oct 01, 2019 | 3.080 | 3.165 | 3.020 | 3.020 | 1,215,217 | -0.03(-0.98%) |
Sep 30, 2019 | 3.250 | 3.261 | 3.050 | 3.050 | 1,452,155 | -0.29(-8.68%) |
Sep 27, 2019 | 3.400 | 3.490 | 3.340 | 3.340 | 574,100 | -0.12(-3.47%) |
Sep 26, 2019 | 3.650 | 3.706 | 3.450 | 3.460 | 740,659 | -0.18(-4.95%) |
Sep 25, 2019 | 3.760 | 3.820 | 3.610 | 3.640 | 630,549 | -0.16(-4.21%) |
Sep 24, 2019 | 3.850 | 3.890 | 3.720 | 3.800 | 829,818 | -0.07(-1.81%) |
Sep 23, 2019 | 3.770 | 3.920 | 3.690 | 3.870 | 984,629 | +0.15(+4.03%) |
Sep 20, 2019 | 3.600 | 3.770 | 3.600 | 3.720 | 1,087,400 | +0.10(+2.76%) |
Sep 19, 2019 | 3.690 | 3.770 | 3.620 | 3.620 | 562,585 | -0.05(-1.36%) |
Sep 18, 2019 | 3.840 | 3.890 | 3.635 | 3.670 | 770,421 | -0.16(-4.18%) |
Sep 17, 2019 | 3.800 | 3.879 | 3.680 | 3.830 | 750,460 | +0.08(+2.13%) |
Sep 16, 2019 | 3.630 | 3.750 | 3.530 | 3.750 | 780,475 | +0.19(+5.34%) |
Sep 13, 2019 | 3.720 | 3.846 | 3.550 | 3.560 | 655,000 | -0.17(-4.56%) |
Sep 12, 2019 | 3.920 | 3.970 | 3.715 | 3.730 | 764,296 | -0.11(-2.86%) |
Sep 11, 2019 | 3.650 | 3.840 | 3.630 | 3.840 | 680,715 | +0.19(+5.21%) |
Sep 10, 2019 | 3.530 | 3.720 | 3.500 | 3.650 | 527,823 | +0.13(+3.69%) |
Sep 09, 2019 | 3.600 | 3.630 | 3.450 | 3.520 | 707,145 | -0.08(-2.22%) |
Sep 06, 2019 | 3.680 | 3.830 | 3.530 | 3.600 | 933,600 | -0.01(-0.28%) |
Sep 05, 2019 | 3.610 | 3.635 | 3.490 | 3.610 | 1,154,773 | -0.02(-0.55%) |
Sep 04, 2019 | 3.530 | 3.700 | 3.520 | 3.630 | 695,859 | +0.11(+3.12%) |
Sep 03, 2019 | 3.450 | 3.576 | 3.450 | 3.520 | 798,517 | +0.11(+3.23%) |
Aug 30, 2019 | 3.400 | 3.520 | 3.380 | 3.410 | 583,400 | -0.03(-0.87%) |
Aug 29, 2019 | 3.420 | 3.480 | 3.330 | 3.440 | 779,459 | +0.00(+0.00%) |
Aug 28, 2019 | 3.470 | 3.550 | 3.400 | 3.440 | 679,700 | -0.01(-0.29%) |
Aug 27, 2019 | 3.280 | 3.490 | 3.268 | 3.450 | 1,416,121 | +0.21(+6.48%) |
Aug 26, 2019 | 3.350 | 3.380 | 3.215 | 3.240 | 883,661 | -0.06(-1.82%) |
Aug 23, 2019 | 3.140 | 3.310 | 3.110 | 3.300 | 1,019,000 | +0.19(+6.11%) |
Aug 22, 2019 | 3.150 | 3.220 | 3.110 | 3.110 | 401,773 | -0.09(-2.81%) |
Aug 21, 2019 | 3.150 | 3.270 | 3.140 | 3.200 | 581,619 | +0.05(+1.59%) |
Aug 20, 2019 | 3.170 | 3.220 | 3.100 | 3.150 | 632,808 | -0.01(-0.32%) |
Aug 19, 2019 | 3.060 | 3.250 | 3.050 | 3.160 | 670,325 | +0.01(+0.32%) |
Aug 16, 2019 | 3.250 | 3.310 | 3.150 | 3.150 | 811,300 | -0.14(-4.26%) |
Aug 15, 2019 | 3.310 | 3.347 | 3.205 | 3.290 | 577,156 | +0.01(+0.30%) |
Aug 14, 2019 | 3.240 | 3.380 | 3.202 | 3.280 | 924,196 | +0.08(+2.50%) |
Aug 13, 2019 | 3.400 | 3.400 | 3.150 | 3.200 | 1,096,272 | -0.17(-5.04%) |
Aug 12, 2019 | 3.300 | 3.410 | 3.150 | 3.370 | 1,216,162 | +0.08(+2.43%) |
Aug 09, 2019 | 3.380 | 3.439 | 3.230 | 3.290 | 1,680,900 | -0.17(-4.91%) |
Aug 08, 2019 | 3.690 | 3.710 | 3.460 | 3.460 | 1,221,656 | -0.24(-6.49%) |
Aug 07, 2019 | 3.780 | 3.830 | 3.470 | 3.700 | 2,487,299 | +0.03(+0.82%) |
Aug 06, 2019 | 3.790 | 3.830 | 3.600 | 3.670 | 1,399,671 | -0.10(-2.65%) |
Aug 05, 2019 | 3.770 | 3.860 | 3.690 | 3.770 | 1,263,816 | +0.11(+3.01%) |
Aug 02, 2019 | 3.770 | 3.808 | 3.630 | 3.660 | 904,900 | -0.17(-4.44%) |
Aug 01, 2019 | 3.580 | 3.830 | 3.450 | 3.830 | 1,282,536 | +0.24(+6.69%) |
Jul 31, 2019 | 3.900 | 3.930 | 3.590 | 3.590 | 2,021,443 | -0.35(-8.88%) |
Jul 30, 2019 | 3.920 | 3.960 | 3.830 | 3.940 | 948,091 | +0.01(+0.25%) |
Jul 29, 2019 | 3.790 | 4.030 | 3.730 | 3.930 | 1,320,136 | +0.18(+4.80%) |
Jul 26, 2019 | 3.780 | 3.830 | 3.680 | 3.750 | 787,200 | +0.05(+1.35%) |
Jul 25, 2019 | 3.880 | 4.020 | 3.670 | 3.700 | 1,488,148 | -0.18(-4.64%) |
Jul 24, 2019 | 3.640 | 3.890 | 3.630 | 3.880 | 1,346,014 | +0.31(+8.68%) |
Jul 23, 2019 | 3.740 | 3.755 | 3.540 | 3.570 | 859,035 | -0.16(-4.29%) |
Jul 22, 2019 | 3.720 | 3.730 | 3.630 | 3.730 | 789,712 | +0.06(+1.63%) |
Jul 19, 2019 | 3.740 | 3.910 | 3.575 | 3.670 | 1,341,700 | -0.10(-2.65%) |
Jul 18, 2019 | 3.610 | 3.785 | 3.520 | 3.770 | 1,611,180 | +0.22(+6.20%) |
Jul 17, 2019 | 3.490 | 3.690 | 3.430 | 3.550 | 1,313,907 | +0.10(+2.90%) |
Jul 16, 2019 | 3.280 | 3.450 | 3.270 | 3.450 | 1,044,500 | +0.16(+4.86%) |
Jul 15, 2019 | 3.310 | 3.335 | 3.230 | 3.290 | 466,219 | -0.05(-1.50%) |
Jul 12, 2019 | 3.240 | 3.360 | 3.230 | 3.340 | 488,600 | +0.11(+3.41%) |
Jul 11, 2019 | 3.390 | 3.400 | 3.220 | 3.230 | 615,924 | -0.17(-5.00%) |
Jul 10, 2019 | 3.350 | 3.400 | 3.270 | 3.400 | 510,364 | +0.10(+3.03%) |
Jul 09, 2019 | 3.280 | 3.310 | 3.220 | 3.300 | 419,480 | +0.01(+0.30%) |
Jul 08, 2019 | 3.250 | 3.350 | 3.240 | 3.290 | 553,295 | +0.06(+1.86%) |
Jul 05, 2019 | 3.230 | 3.260 | 3.120 | 3.230 | 1,042,000 | -0.14(-4.15%) |
Jul 03, 2019 | 3.420 | 3.490 | 3.270 | 3.370 | 550,700 | +0.08(+2.43%) |
Jul 02, 2019 | 3.190 | 3.320 | 3.170 | 3.290 | 702,383 | +0.14(+4.44%) |
Jul 01, 2019 | 3.260 | 3.340 | 3.150 | 3.150 | 753,863 | -0.23(-6.80%) |
Jun 28, 2019 | 3.330 | 3.495 | 3.310 | 3.380 | 2,746,500 | +0.05(+1.50%) |
Jun 27, 2019 | 3.290 | 3.350 | 3.260 | 3.330 | 652,695 | +0.01(+0.30%) |
Jun 26, 2019 | 3.370 | 3.440 | 3.270 | 3.320 | 890,162 | -0.08(-2.35%) |
Jun 25, 2019 | 3.590 | 3.650 | 3.381 | 3.400 | 1,676,445 | -0.08(-2.30%) |
Jun 24, 2019 | 3.360 | 3.630 | 3.340 | 3.480 | 1,799,320 | +0.20(+6.10%) |
Jun 21, 2019 | 3.200 | 3.290 | 3.140 | 3.280 | 1,175,000 | +0.08(+2.50%) |
Jun 20, 2019 | 3.260 | 3.290 | 3.170 | 3.200 | 1,176,769 | +0.12(+3.90%) |
Jun 19, 2019 | 3.100 | 3.185 | 3.050 | 3.080 | 567,951 | -0.07(-2.22%) |
Jun 18, 2019 | 3.160 | 3.240 | 3.090 | 3.150 | 650,386 | +0.02(+0.64%) |
Jun 17, 2019 | 3.260 | 3.278 | 3.070 | 3.130 | 692,981 | -0.12(-3.69%) |
Jun 14, 2019 | 3.210 | 3.370 | 3.190 | 3.250 | 949,100 | +0.12(+3.83%) |
Jun 13, 2019 | 3.140 | 3.200 | 3.110 | 3.130 | 564,442 | +0.02(+0.64%) |
Jun 12, 2019 | 3.230 | 3.250 | 3.070 | 3.110 | 890,582 | -0.03(-0.96%) |
Jun 11, 2019 | 2.850 | 3.270 | 2.850 | 3.140 | 1,180,250 | +0.34(+12.14%) |
Jun 10, 2019 | 2.820 | 2.850 | 2.740 | 2.800 | 775,219 | -0.09(-3.11%) |
Jun 07, 2019 | 3.000 | 3.030 | 2.890 | 2.890 | 623,700 | -0.08(-2.69%) |
Jun 06, 2019 | 2.860 | 3.000 | 2.810 | 2.970 | 669,648 | +0.11(+3.85%) |
Jun 05, 2019 | 3.000 | 3.010 | 2.830 | 2.860 | 794,358 | -0.01(-0.35%) |
Jun 04, 2019 | 2.960 | 2.960 | 2.835 | 2.870 | 598,377 | -0.05(-1.71%) |
Jun 03, 2019 | 2.930 | 2.990 | 2.825 | 2.920 | 933,813 | +0.08(+2.82%) |
May 31, 2019 | 2.820 | 2.850 | 2.740 | 2.840 | 620,100 | +0.06(+2.16%) |
May 30, 2019 | 2.810 | 2.820 | 2.730 | 2.780 | 493,712 | +0.00(+0.00%) |
May 29, 2019 | 2.840 | 2.880 | 2.744 | 2.780 | 424,775 | -0.06(-2.11%) |
May 28, 2019 | 2.940 | 2.970 | 2.770 | 2.840 | 560,553 | -0.10(-3.40%) |
May 24, 2019 | 2.890 | 2.990 | 2.890 | 2.940 | 348,000 | +0.03(+1.03%) |
May 23, 2019 | 2.950 | 3.040 | 2.900 | 2.910 | 437,807 | -0.04(-1.36%) |
May 22, 2019 | 3.110 | 3.110 | 2.920 | 2.950 | 442,392 | -0.08(-2.64%) |
May 21, 2019 | 2.950 | 3.030 | 2.860 | 3.030 | 408,364 | +0.07(+2.36%) |
May 20, 2019 | 3.000 | 3.030 | 2.910 | 2.960 | 647,895 | -0.01(-0.34%) |
May 17, 2019 | 3.140 | 3.170 | 2.960 | 2.970 | 925,300 | -0.18(-5.71%) |
May 16, 2019 | 3.240 | 3.240 | 3.150 | 3.150 | 380,954 | -0.07(-2.17%) |
May 15, 2019 | 3.270 | 3.350 | 3.210 | 3.220 | 382,463 | -0.05(-1.53%) |
May 14, 2019 | 3.480 | 3.487 | 3.210 | 3.270 | 600,488 | -0.23(-6.57%) |
May 13, 2019 | 3.240 | 3.510 | 3.220 | 3.500 | 652,624 | +0.29(+9.03%) |
May 10, 2019 | 3.270 | 3.280 | 3.170 | 3.210 | 495,800 | -0.05(-1.53%) |
May 09, 2019 | 3.450 | 3.450 | 3.250 | 3.260 | 613,924 | -0.13(-3.83%) |
May 08, 2019 | 3.700 | 3.750 | 3.320 | 3.390 | 1,371,348 | -0.31(-8.38%) |
May 07, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 976,096 | +0.06(+1.65%) |
May 06, 2019 | 3.610 | 3.650 | 3.580 | 3.640 | 370,084 | +0.05(+1.39%) |
May 03, 2019 | 3.600 | 3.667 | 3.590 | 3.590 | 429,900 | +0.01(+0.28%) |
May 02, 2019 | 3.560 | 3.660 | 3.560 | 3.580 | 490,019 | -0.01(-0.28%) |