Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.900 | 1.900 | 1.730 | 1.790 | 290,638 | -0.16(-8.21%) |
Apr 29, 2020 | 1.820 | 1.980 | 1.770 | 1.950 | 518,071 | +0.21(+12.07%) |
Apr 28, 2020 | 1.730 | 1.785 | 1.650 | 1.740 | 430,157 | +0.08(+4.82%) |
Apr 27, 2020 | 1.690 | 1.760 | 1.595 | 1.660 | 475,602 | -0.01(-0.60%) |
Apr 24, 2020 | 1.750 | 1.779 | 1.580 | 1.670 | 320,700 | -0.05(-2.91%) |
Apr 23, 2020 | 1.870 | 1.880 | 1.685 | 1.720 | 209,683 | -0.13(-7.03%) |
Apr 22, 2020 | 1.790 | 1.900 | 1.785 | 1.850 | 198,440 | +0.09(+5.11%) |
Apr 21, 2020 | 1.880 | 1.880 | 1.710 | 1.760 | 298,746 | -0.15(-7.85%) |
Apr 20, 2020 | 1.950 | 1.980 | 1.870 | 1.910 | 296,717 | +0.00(+0.00%) |
Apr 17, 2020 | 2.050 | 2.100 | 1.880 | 1.910 | 342,400 | -0.10(-4.98%) |
Apr 16, 2020 | 1.920 | 2.010 | 1.877 | 2.010 | 781,024 | +0.14(+7.49%) |
Apr 15, 2020 | 2.070 | 2.100 | 1.835 | 1.870 | 438,554 | -0.25(-11.79%) |
Apr 14, 2020 | 2.170 | 2.230 | 2.070 | 2.120 | 408,471 | +0.01(+0.47%) |
Apr 13, 2020 | 2.250 | 2.320 | 1.980 | 2.110 | 548,277 | -0.10(-4.52%) |
Apr 09, 2020 | 1.650 | 2.760 | 1.650 | 2.210 | 2,169,300 | +0.64(+40.76%) |
Apr 08, 2020 | 1.590 | 1.765 | 1.520 | 1.570 | 852,302 | +0.02(+1.29%) |
Apr 07, 2020 | 1.550 | 1.910 | 1.500 | 1.550 | 1,169,396 | +0.03(+1.97%) |
Apr 06, 2020 | 1.220 | 1.540 | 1.210 | 1.520 | 869,174 | +0.37(+32.17%) |
Apr 03, 2020 | 1.190 | 1.230 | 1.110 | 1.150 | 544,500 | -0.06(-4.96%) |
Apr 02, 2020 | 1.240 | 1.320 | 1.190 | 1.210 | 595,762 | -0.01(-0.82%) |
Apr 01, 2020 | 1.310 | 1.390 | 1.210 | 1.220 | 383,637 | -0.14(-10.29%) |
Mar 31, 2020 | 1.460 | 1.550 | 1.340 | 1.360 | 454,203 | -0.02(-1.45%) |
Mar 30, 2020 | 1.560 | 1.581 | 1.380 | 1.380 | 318,762 | -0.15(-9.80%) |
Mar 27, 2020 | 1.700 | 1.700 | 1.520 | 1.530 | 213,800 | -0.20(-11.56%) |
Mar 26, 2020 | 1.610 | 1.730 | 1.530 | 1.730 | 441,373 | +0.20(+13.07%) |
Mar 25, 2020 | 1.640 | 1.700 | 1.510 | 1.530 | 488,824 | -0.09(-5.56%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.590 | 1.620 | 358,841 | +0.07(+4.52%) |
Mar 23, 2020 | 1.430 | 1.590 | 1.365 | 1.550 | 362,642 | +0.16(+11.51%) |
Mar 20, 2020 | 1.560 | 1.654 | 1.380 | 1.390 | 1,741,800 | -0.16(-10.32%) |
Mar 19, 2020 | 1.520 | 1.610 | 1.490 | 1.550 | 497,525 | +0.03(+1.97%) |
Mar 18, 2020 | 1.700 | 1.790 | 1.500 | 1.520 | 400,937 | -0.27(-15.08%) |
Mar 17, 2020 | 1.730 | 1.825 | 1.500 | 1.790 | 612,799 | +0.17(+10.49%) |
Mar 16, 2020 | 2.160 | 2.200 | 1.595 | 1.620 | 642,663 | -0.68(-29.57%) |
Mar 13, 2020 | 2.500 | 2.590 | 2.210 | 2.300 | 432,200 | -0.21(-8.37%) |
Mar 12, 2020 | 2.600 | 2.660 | 2.500 | 2.510 | 346,074 | -0.25(-9.06%) |
Mar 11, 2020 | 3.080 | 3.080 | 2.740 | 2.760 | 451,643 | -0.39(-12.38%) |
Mar 10, 2020 | 3.110 | 3.209 | 3.070 | 3.150 | 449,939 | +0.14(+4.65%) |
Mar 09, 2020 | 3.230 | 3.240 | 3.000 | 3.010 | 350,629 | -0.35(-10.42%) |
Mar 06, 2020 | 3.530 | 3.640 | 3.290 | 3.360 | 433,900 | -0.31(-8.45%) |
Mar 05, 2020 | 3.530 | 3.810 | 3.520 | 3.670 | 398,069 | +0.00(+0.00%) |
Mar 04, 2020 | 3.160 | 3.680 | 3.160 | 3.670 | 421,054 | +0.52(+16.51%) |
Mar 03, 2020 | 3.050 | 3.390 | 3.050 | 3.150 | 484,558 | -0.24(-7.08%) |
Mar 02, 2020 | 3.310 | 3.390 | 3.050 | 3.390 | 775,655 | +0.08(+2.42%) |
Feb 28, 2020 | 3.240 | 4.000 | 3.210 | 3.310 | 990,300 | +0.02(+0.61%) |
Feb 27, 2020 | 3.380 | 3.530 | 3.220 | 3.290 | 401,576 | -0.21(-6.00%) |
Feb 26, 2020 | 3.750 | 3.790 | 3.460 | 3.500 | 425,891 | -0.24(-6.42%) |
Feb 25, 2020 | 3.750 | 3.830 | 3.720 | 3.740 | 506,906 | -0.02(-0.53%) |
Feb 24, 2020 | 3.560 | 3.820 | 3.510 | 3.760 | 571,827 | +0.08(+2.17%) |
Feb 21, 2020 | 3.850 | 3.850 | 3.600 | 3.680 | 401,500 | -0.17(-4.42%) |
Feb 20, 2020 | 3.750 | 3.880 | 3.720 | 3.850 | 180,063 | +0.08(+2.12%) |
Feb 19, 2020 | 3.750 | 3.820 | 3.660 | 3.770 | 176,955 | +0.02(+0.53%) |
Feb 18, 2020 | 3.760 | 3.785 | 3.560 | 3.750 | 354,532 | -0.04(-1.06%) |
Feb 14, 2020 | 3.720 | 3.790 | 3.686 | 3.790 | 224,900 | +0.08(+2.16%) |
Feb 13, 2020 | 3.640 | 3.730 | 3.530 | 3.710 | 256,878 | +0.08(+2.20%) |
Feb 12, 2020 | 3.950 | 3.990 | 3.580 | 3.630 | 568,970 | -0.31(-7.87%) |
Feb 11, 2020 | 3.790 | 4.050 | 3.680 | 3.940 | 629,452 | +0.21(+5.63%) |
Feb 10, 2020 | 3.430 | 4.000 | 3.360 | 3.730 | 947,326 | +0.34(+10.03%) |
Feb 07, 2020 | 3.580 | 3.580 | 3.300 | 3.390 | 267,000 | -0.20(-5.57%) |
Feb 06, 2020 | 3.430 | 3.970 | 3.390 | 3.590 | 560,273 | +0.16(+4.66%) |
Feb 05, 2020 | 3.310 | 3.450 | 3.280 | 3.430 | 251,463 | +0.14(+4.26%) |
Feb 04, 2020 | 3.420 | 3.450 | 3.260 | 3.290 | 224,528 | -0.06(-1.79%) |
Feb 03, 2020 | 3.440 | 3.490 | 3.330 | 3.350 | 271,312 | -0.09(-2.62%) |
Jan 31, 2020 | 3.390 | 3.590 | 3.360 | 3.440 | 421,000 | +0.05(+1.47%) |
Jan 30, 2020 | 3.260 | 3.428 | 3.070 | 3.390 | 490,232 | +0.11(+3.35%) |
Jan 29, 2020 | 3.580 | 3.590 | 3.280 | 3.280 | 441,229 | -0.30(-8.38%) |
Jan 28, 2020 | 3.610 | 3.670 | 3.560 | 3.580 | 136,623 | +0.00(+0.00%) |
Jan 27, 2020 | 3.610 | 3.680 | 3.500 | 3.580 | 404,038 | -0.11(-2.98%) |
Jan 24, 2020 | 3.860 | 3.860 | 3.650 | 3.690 | 315,400 | -0.16(-4.16%) |
Jan 23, 2020 | 3.790 | 3.910 | 3.600 | 3.850 | 368,690 | +0.07(+1.85%) |
Jan 22, 2020 | 3.840 | 4.010 | 3.780 | 3.780 | 348,904 | -0.08(-2.07%) |
Jan 21, 2020 | 3.960 | 3.960 | 3.820 | 3.860 | 213,696 | -0.06(-1.53%) |
Jan 17, 2020 | 4.010 | 4.030 | 3.860 | 3.920 | 224,400 | +0.01(+0.26%) |
Jan 16, 2020 | 3.760 | 4.035 | 3.760 | 3.910 | 461,981 | +0.18(+4.83%) |
Jan 15, 2020 | 3.760 | 3.880 | 3.680 | 3.730 | 253,553 | -0.03(-0.80%) |
Jan 14, 2020 | 3.700 | 3.850 | 3.660 | 3.760 | 228,719 | +0.04(+1.08%) |
Jan 13, 2020 | 3.730 | 3.840 | 3.620 | 3.720 | 249,304 | +0.00(+0.00%) |
Jan 10, 2020 | 3.830 | 3.840 | 3.690 | 3.720 | 226,500 | -0.11(-2.87%) |
Jan 09, 2020 | 3.900 | 3.940 | 3.820 | 3.830 | 236,835 | -0.07(-1.79%) |
Jan 08, 2020 | 3.980 | 4.160 | 3.890 | 3.900 | 387,658 | -0.22(-5.34%) |
Jan 07, 2020 | 4.320 | 4.320 | 4.090 | 4.120 | 280,191 | -0.23(-5.29%) |
Jan 06, 2020 | 3.900 | 4.510 | 3.870 | 4.350 | 499,857 | +0.46(+11.83%) |
Jan 03, 2020 | 4.060 | 4.100 | 3.820 | 3.890 | 425,700 | -0.16(-3.95%) |
Jan 02, 2020 | 4.320 | 4.350 | 4.030 | 4.050 | 240,681 | -0.22(-5.15%) |
Dec 31, 2019 | 4.170 | 4.320 | 4.150 | 4.270 | 372,000 | +0.07(+1.67%) |
Dec 30, 2019 | 4.190 | 4.310 | 4.070 | 4.200 | 292,567 | +0.03(+0.72%) |
Dec 27, 2019 | 4.150 | 4.250 | 4.124 | 4.170 | 177,800 | -0.02(-0.48%) |
Dec 26, 2019 | 4.170 | 4.280 | 4.120 | 4.190 | 169,268 | +0.02(+0.48%) |
Dec 24, 2019 | 4.230 | 4.285 | 4.150 | 4.170 | 95,800 | -0.01(-0.24%) |
Dec 23, 2019 | 4.280 | 4.300 | 4.030 | 4.180 | 375,998 | -0.10(-2.34%) |
Dec 20, 2019 | 4.420 | 4.470 | 4.280 | 4.280 | 1,289,400 | -0.12(-2.73%) |
Dec 19, 2019 | 4.690 | 4.760 | 4.391 | 4.400 | 464,924 | -0.21(-4.56%) |
Dec 18, 2019 | 4.720 | 4.860 | 4.600 | 4.610 | 945,723 | -0.04(-0.86%) |
Dec 17, 2019 | 4.370 | 4.790 | 4.360 | 4.650 | 656,199 | +0.30(+6.90%) |
Dec 16, 2019 | 4.300 | 4.570 | 4.280 | 4.350 | 534,645 | +0.11(+2.59%) |
Dec 13, 2019 | 4.500 | 4.500 | 4.185 | 4.240 | 346,800 | -0.23(-5.15%) |
Dec 12, 2019 | 4.320 | 4.490 | 4.290 | 4.470 | 281,477 | +0.10(+2.29%) |
Dec 11, 2019 | 4.300 | 4.435 | 4.290 | 4.370 | 390,117 | +0.00(+0.00%) |
Dec 10, 2019 | 4.260 | 4.480 | 4.260 | 4.370 | 400,343 | +0.03(+0.69%) |
Dec 09, 2019 | 4.110 | 4.340 | 4.080 | 4.340 | 461,398 | +0.27(+6.63%) |
Dec 06, 2019 | 3.790 | 4.080 | 3.790 | 4.070 | 604,100 | +0.19(+4.90%) |
Dec 05, 2019 | 3.930 | 4.100 | 3.820 | 3.880 | 593,945 | +0.08(+2.11%) |
Dec 04, 2019 | 4.030 | 4.160 | 3.650 | 3.800 | 1,293,607 | -1.00(-20.83%) |
Dec 03, 2019 | 4.840 | 4.890 | 4.680 | 4.800 | 411,711 | -0.06(-1.23%) |
Dec 02, 2019 | 5.060 | 5.060 | 4.850 | 4.860 | 334,263 | -0.18(-3.57%) |
Nov 29, 2019 | 4.950 | 5.100 | 4.910 | 5.040 | 127,000 | +0.14(+2.86%) |
Nov 27, 2019 | 4.990 | 5.060 | 4.820 | 4.900 | 150,100 | -0.10(-2.00%) |
Nov 26, 2019 | 4.900 | 5.070 | 4.887 | 5.000 | 331,883 | +0.09(+1.83%) |
Nov 25, 2019 | 4.500 | 4.930 | 4.450 | 4.910 | 392,971 | +0.51(+11.59%) |
Nov 22, 2019 | 4.450 | 4.450 | 4.340 | 4.400 | 290,700 | +0.01(+0.23%) |
Nov 21, 2019 | 4.400 | 4.455 | 4.320 | 4.390 | 295,982 | -0.05(-1.13%) |
Nov 20, 2019 | 4.660 | 4.700 | 4.430 | 4.440 | 532,796 | -0.28(-5.93%) |
Nov 19, 2019 | 4.760 | 5.030 | 4.690 | 4.720 | 640,285 | +0.00(+0.00%) |
Nov 18, 2019 | 4.620 | 4.760 | 4.560 | 4.720 | 426,951 | +0.07(+1.51%) |
Nov 15, 2019 | 4.420 | 4.710 | 4.350 | 4.650 | 556,000 | +0.28(+6.41%) |
Nov 14, 2019 | 4.270 | 4.380 | 4.250 | 4.370 | 205,385 | +0.11(+2.58%) |
Nov 13, 2019 | 4.320 | 4.320 | 4.170 | 4.260 | 218,353 | -0.08(-1.84%) |
Nov 12, 2019 | 4.250 | 4.350 | 4.150 | 4.340 | 287,679 | +0.11(+2.60%) |
Nov 11, 2019 | 4.310 | 4.370 | 4.210 | 4.230 | 258,053 | -0.09(-2.08%) |
Nov 08, 2019 | 4.310 | 4.505 | 4.190 | 4.320 | 663,800 | +0.01(+0.23%) |
Nov 07, 2019 | 4.230 | 4.350 | 4.160 | 4.310 | 263,092 | +0.15(+3.61%) |
Nov 06, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 405,284 | -0.04(-0.95%) |
Nov 05, 2019 | 4.110 | 4.360 | 4.105 | 4.200 | 408,783 | +0.14(+3.45%) |
Nov 04, 2019 | 3.920 | 4.130 | 3.920 | 4.060 | 373,905 | +0.15(+3.84%) |
Nov 01, 2019 | 4.140 | 4.170 | 3.895 | 3.910 | 428,200 | -0.20(-4.87%) |
Oct 31, 2019 | 4.180 | 4.215 | 4.050 | 4.110 | 236,337 | -0.08(-1.91%) |
Oct 30, 2019 | 4.170 | 4.240 | 4.095 | 4.190 | 290,147 | +0.00(+0.00%) |
Oct 29, 2019 | 4.180 | 4.270 | 4.125 | 4.190 | 346,879 | +0.00(+0.00%) |
Oct 28, 2019 | 4.190 | 4.325 | 4.180 | 4.190 | 231,065 | +0.00(+0.00%) |
Oct 25, 2019 | 4.110 | 4.310 | 4.090 | 4.190 | 361,900 | +0.07(+1.70%) |
Oct 24, 2019 | 4.170 | 4.230 | 3.990 | 4.120 | 609,494 | -0.03(-0.72%) |
Oct 23, 2019 | 4.170 | 4.190 | 4.060 | 4.150 | 355,839 | +0.02(+0.48%) |
Oct 22, 2019 | 3.960 | 4.190 | 3.920 | 4.130 | 383,917 | +0.16(+4.03%) |
Oct 21, 2019 | 3.750 | 4.120 | 3.750 | 3.970 | 626,985 | +0.24(+6.43%) |
Oct 18, 2019 | 3.580 | 3.778 | 3.580 | 3.730 | 414,400 | +0.13(+3.61%) |
Oct 17, 2019 | 3.470 | 3.740 | 3.470 | 3.600 | 436,057 | +0.16(+4.65%) |
Oct 16, 2019 | 3.380 | 3.480 | 3.350 | 3.440 | 222,590 | +0.01(+0.29%) |
Oct 15, 2019 | 3.390 | 3.500 | 3.370 | 3.430 | 409,511 | +0.00(+0.00%) |
Oct 14, 2019 | 3.300 | 3.450 | 3.230 | 3.430 | 364,865 | +0.13(+3.94%) |
Oct 11, 2019 | 3.230 | 3.450 | 3.200 | 3.300 | 909,800 | +0.16(+5.10%) |
Oct 10, 2019 | 3.250 | 3.312 | 3.140 | 3.140 | 381,767 | -0.15(-4.56%) |
Oct 09, 2019 | 3.210 | 3.310 | 3.150 | 3.290 | 319,816 | +0.08(+2.49%) |
Oct 08, 2019 | 3.070 | 3.220 | 3.070 | 3.210 | 426,864 | +0.05(+1.58%) |
Oct 07, 2019 | 3.170 | 3.240 | 3.140 | 3.160 | 278,429 | -0.01(-0.32%) |
Oct 04, 2019 | 3.010 | 3.180 | 2.950 | 3.170 | 691,600 | +0.18(+6.02%) |
Oct 03, 2019 | 2.920 | 3.000 | 2.820 | 2.990 | 426,955 | +0.03(+1.01%) |
Oct 02, 2019 | 3.050 | 3.050 | 2.907 | 2.960 | 678,701 | -0.06(-1.99%) |
Oct 01, 2019 | 3.120 | 3.190 | 3.000 | 3.020 | 434,332 | -0.10(-3.21%) |
Sep 30, 2019 | 3.190 | 3.200 | 3.050 | 3.120 | 567,352 | -0.10(-3.11%) |
Sep 27, 2019 | 3.150 | 3.230 | 3.060 | 3.220 | 541,700 | +0.07(+2.22%) |
Sep 26, 2019 | 3.390 | 3.400 | 3.090 | 3.150 | 406,064 | -0.24(-7.08%) |
Sep 25, 2019 | 3.390 | 3.610 | 3.310 | 3.390 | 634,816 | +0.09(+2.73%) |
Sep 24, 2019 | 3.240 | 3.320 | 3.190 | 3.300 | 586,300 | +0.05(+1.54%) |
Sep 23, 2019 | 3.100 | 3.270 | 3.090 | 3.250 | 574,061 | +0.13(+4.17%) |
Sep 20, 2019 | 3.170 | 3.210 | 3.010 | 3.120 | 1,338,800 | -0.08(-2.50%) |
Sep 19, 2019 | 3.250 | 3.370 | 3.110 | 3.200 | 615,363 | -0.05(-1.54%) |
Sep 18, 2019 | 3.300 | 3.330 | 3.000 | 3.250 | 1,650,800 | -0.06(-1.81%) |
Sep 17, 2019 | 3.860 | 3.860 | 3.080 | 3.310 | 2,008,450 | -0.71(-17.66%) |
Sep 16, 2019 | 4.360 | 4.410 | 3.950 | 4.020 | 669,837 | -0.39(-8.84%) |
Sep 13, 2019 | 4.540 | 4.730 | 4.380 | 4.410 | 439,400 | -0.11(-2.43%) |
Sep 12, 2019 | 4.410 | 4.550 | 4.270 | 4.520 | 534,403 | +0.13(+2.96%) |
Sep 11, 2019 | 4.140 | 4.570 | 4.010 | 4.390 | 707,907 | +0.30(+7.33%) |
Sep 10, 2019 | 3.850 | 4.160 | 3.810 | 4.090 | 444,198 | +0.25(+6.51%) |
Sep 09, 2019 | 3.690 | 3.900 | 3.690 | 3.840 | 592,235 | +0.17(+4.63%) |
Sep 06, 2019 | 3.680 | 3.700 | 3.510 | 3.670 | 319,600 | +0.05(+1.38%) |
Sep 05, 2019 | 3.800 | 3.870 | 3.610 | 3.620 | 610,793 | -0.08(-2.16%) |
Sep 04, 2019 | 3.690 | 3.820 | 3.645 | 3.700 | 314,390 | +0.04(+1.09%) |
Sep 03, 2019 | 3.870 | 3.870 | 3.510 | 3.660 | 429,825 | -0.24(-6.15%) |
Aug 30, 2019 | 3.930 | 4.050 | 3.780 | 3.900 | 468,800 | +0.02(+0.52%) |
Aug 29, 2019 | 3.610 | 3.910 | 3.590 | 3.880 | 487,034 | +0.29(+8.08%) |
Aug 28, 2019 | 3.550 | 3.630 | 3.480 | 3.590 | 552,328 | +0.09(+2.57%) |
Aug 27, 2019 | 3.600 | 3.640 | 3.320 | 3.500 | 617,565 | +0.08(+2.34%) |
Aug 26, 2019 | 3.320 | 3.560 | 3.320 | 3.420 | 501,210 | +0.12(+3.64%) |
Aug 23, 2019 | 3.300 | 3.340 | 3.200 | 3.300 | 436,400 | -0.02(-0.60%) |
Aug 22, 2019 | 3.380 | 3.430 | 3.200 | 3.320 | 282,423 | -0.05(-1.48%) |
Aug 21, 2019 | 3.330 | 3.410 | 3.290 | 3.370 | 199,149 | +0.04(+1.20%) |
Aug 20, 2019 | 3.270 | 3.340 | 3.230 | 3.330 | 291,365 | +0.04(+1.22%) |
Aug 19, 2019 | 3.250 | 3.380 | 3.220 | 3.290 | 302,977 | +0.09(+2.81%) |
Aug 16, 2019 | 3.010 | 3.220 | 3.010 | 3.200 | 273,300 | +0.22(+7.38%) |
Aug 15, 2019 | 3.050 | 3.070 | 2.940 | 2.980 | 300,878 | -0.07(-2.30%) |
Aug 14, 2019 | 2.920 | 3.080 | 2.890 | 3.050 | 275,070 | +0.14(+4.81%) |
Aug 13, 2019 | 2.980 | 3.020 | 2.900 | 2.910 | 323,057 | -0.03(-1.02%) |
Aug 12, 2019 | 3.080 | 3.110 | 2.930 | 2.940 | 410,323 | -0.14(-4.55%) |
Aug 09, 2019 | 3.250 | 3.260 | 3.020 | 3.080 | 384,000 | -0.15(-4.64%) |
Aug 08, 2019 | 3.240 | 3.261 | 3.180 | 3.230 | 179,553 | +0.02(+0.62%) |
Aug 07, 2019 | 3.170 | 3.260 | 3.122 | 3.210 | 224,765 | +0.04(+1.26%) |
Aug 06, 2019 | 3.180 | 3.220 | 3.090 | 3.170 | 431,728 | +0.03(+0.96%) |
Aug 05, 2019 | 3.350 | 3.360 | 3.100 | 3.140 | 419,720 | -0.25(-7.37%) |
Aug 02, 2019 | 3.480 | 3.540 | 3.380 | 3.390 | 246,000 | -0.10(-2.87%) |
Aug 01, 2019 | 3.490 | 3.660 | 3.430 | 3.490 | 494,027 | -0.01(-0.29%) |
Jul 31, 2019 | 3.480 | 3.560 | 3.430 | 3.500 | 467,628 | +0.02(+0.57%) |
Jul 30, 2019 | 3.450 | 3.530 | 3.360 | 3.480 | 379,389 | +0.04(+1.16%) |
Jul 29, 2019 | 3.510 | 3.530 | 3.440 | 3.440 | 243,886 | -0.06(-1.71%) |
Jul 26, 2019 | 3.490 | 3.579 | 3.460 | 3.500 | 343,700 | +0.02(+0.57%) |
Jul 25, 2019 | 3.530 | 3.610 | 3.400 | 3.480 | 746,556 | -0.05(-1.42%) |
Jul 24, 2019 | 3.630 | 3.741 | 3.510 | 3.530 | 384,564 | -0.11(-3.02%) |
Jul 23, 2019 | 3.850 | 3.860 | 3.570 | 3.640 | 488,009 | -0.19(-4.96%) |
Jul 22, 2019 | 4.100 | 4.110 | 3.810 | 3.830 | 348,497 | -0.27(-6.59%) |
Jul 19, 2019 | 4.110 | 4.180 | 4.100 | 4.100 | 432,800 | -0.03(-0.73%) |
Jul 18, 2019 | 4.100 | 4.190 | 4.080 | 4.130 | 565,344 | +0.02(+0.49%) |
Jul 17, 2019 | 3.980 | 4.185 | 3.930 | 4.110 | 588,854 | +0.11(+2.75%) |
Jul 16, 2019 | 3.940 | 4.030 | 3.850 | 4.000 | 456,568 | +0.04(+1.01%) |
Jul 15, 2019 | 3.950 | 4.140 | 3.870 | 3.960 | 717,706 | +0.40(+11.24%) |
Jul 12, 2019 | 3.510 | 3.630 | 3.510 | 3.560 | 310,900 | +0.05(+1.42%) |
Jul 11, 2019 | 3.410 | 3.520 | 3.400 | 3.510 | 439,150 | +0.10(+2.93%) |
Jul 10, 2019 | 3.410 | 3.450 | 3.342 | 3.410 | 219,824 | +0.05(+1.49%) |
Jul 09, 2019 | 3.390 | 3.400 | 3.280 | 3.360 | 387,305 | -0.03(-0.88%) |
Jul 08, 2019 | 3.350 | 3.410 | 3.280 | 3.390 | 272,838 | +0.00(+0.00%) |
Jul 05, 2019 | 3.210 | 3.395 | 3.200 | 3.390 | 295,400 | +0.15(+4.63%) |
Jul 03, 2019 | 3.180 | 3.250 | 3.085 | 3.240 | 209,200 | +0.09(+2.86%) |
Jul 02, 2019 | 3.300 | 3.320 | 3.115 | 3.150 | 444,792 | -0.17(-5.12%) |
Jul 01, 2019 | 3.410 | 3.550 | 3.250 | 3.320 | 505,022 | -0.04(-1.19%) |
Jun 28, 2019 | 3.570 | 3.640 | 3.305 | 3.360 | 1,264,100 | -0.10(-2.89%) |
Jun 27, 2019 | 3.640 | 3.700 | 3.437 | 3.460 | 1,003,624 | -0.13(-3.62%) |
Jun 26, 2019 | 3.110 | 3.719 | 3.110 | 3.590 | 1,153,465 | +0.45(+14.33%) |
Jun 25, 2019 | 3.110 | 3.280 | 3.101 | 3.140 | 950,918 | +0.16(+5.37%) |
Jun 24, 2019 | 3.180 | 3.280 | 2.960 | 2.980 | 750,863 | -0.16(-5.10%) |
Jun 21, 2019 | 3.070 | 3.160 | 3.030 | 3.140 | 539,400 | +0.06(+1.95%) |
Jun 20, 2019 | 3.200 | 3.270 | 3.075 | 3.080 | 459,169 | -0.07(-2.22%) |
Jun 19, 2019 | 3.320 | 3.320 | 3.150 | 3.150 | 381,584 | -0.15(-4.55%) |
Jun 18, 2019 | 3.360 | 3.450 | 3.300 | 3.300 | 296,689 | -0.01(-0.30%) |
Jun 17, 2019 | 3.390 | 3.410 | 3.290 | 3.310 | 427,722 | -0.09(-2.65%) |
Jun 14, 2019 | 3.420 | 3.455 | 3.360 | 3.400 | 245,400 | -0.06(-1.73%) |
Jun 13, 2019 | 3.300 | 3.480 | 3.260 | 3.460 | 270,188 | +0.16(+4.85%) |
Jun 12, 2019 | 3.300 | 3.360 | 3.270 | 3.300 | 230,973 | -0.03(-0.90%) |
Jun 11, 2019 | 3.320 | 3.460 | 3.270 | 3.330 | 536,067 | +0.02(+0.60%) |
Jun 10, 2019 | 3.200 | 3.370 | 3.200 | 3.310 | 242,579 | +0.07(+2.16%) |
Jun 07, 2019 | 3.080 | 3.290 | 3.040 | 3.240 | 504,500 | +0.19(+6.23%) |
Jun 06, 2019 | 3.190 | 3.190 | 2.910 | 3.050 | 711,364 | -0.10(-3.17%) |
Jun 05, 2019 | 3.200 | 3.250 | 3.000 | 3.150 | 454,597 | -0.03(-0.94%) |
Jun 04, 2019 | 3.240 | 3.370 | 3.180 | 3.180 | 566,861 | -0.01(-0.31%) |
Jun 03, 2019 | 3.170 | 3.235 | 3.130 | 3.190 | 541,764 | +0.02(+0.63%) |
May 31, 2019 | 3.240 | 3.240 | 3.150 | 3.170 | 339,400 | -0.13(-3.94%) |
May 30, 2019 | 3.380 | 3.400 | 3.200 | 3.300 | 516,887 | -0.06(-1.79%) |
May 29, 2019 | 3.390 | 3.420 | 3.270 | 3.360 | 506,690 | -0.04(-1.18%) |
May 28, 2019 | 3.380 | 3.520 | 3.380 | 3.400 | 1,070,420 | +0.01(+0.29%) |
May 24, 2019 | 3.550 | 3.600 | 3.370 | 3.390 | 1,494,700 | -0.14(-3.97%) |
May 23, 2019 | 3.430 | 3.570 | 3.370 | 3.530 | 720,496 | +0.05(+1.44%) |
May 22, 2019 | 3.450 | 3.500 | 3.300 | 3.480 | 688,563 | +0.02(+0.58%) |
May 21, 2019 | 3.500 | 3.540 | 3.440 | 3.460 | 473,166 | -0.04(-1.14%) |
May 20, 2019 | 3.640 | 3.640 | 3.284 | 3.500 | 1,091,003 | -0.16(-4.37%) |
May 17, 2019 | 3.690 | 3.820 | 3.620 | 3.660 | 455,100 | -0.05(-1.35%) |
May 16, 2019 | 3.890 | 3.910 | 3.660 | 3.710 | 522,642 | -0.15(-3.89%) |
May 15, 2019 | 3.890 | 3.980 | 3.640 | 3.860 | 804,102 | -0.09(-2.28%) |
May 14, 2019 | 3.870 | 4.010 | 3.770 | 3.950 | 690,570 | +0.11(+2.86%) |
May 13, 2019 | 3.980 | 4.000 | 3.730 | 3.840 | 539,439 | -0.22(-5.42%) |
May 10, 2019 | 4.060 | 4.100 | 3.970 | 4.060 | 403,600 | -0.03(-0.73%) |
May 09, 2019 | 4.070 | 4.100 | 3.962 | 4.090 | 406,207 | +0.00(+0.00%) |
May 08, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 493,166 | +0.09(+2.25%) |
May 07, 2019 | 4.200 | 4.200 | 3.950 | 4.000 | 457,009 | -0.24(-5.66%) |
May 06, 2019 | 4.230 | 4.260 | 4.060 | 4.240 | 295,266 | -0.03(-0.70%) |
May 03, 2019 | 4.120 | 4.290 | 4.080 | 4.270 | 432,800 | +0.16(+3.89%) |
May 02, 2019 | 4.380 | 4.420 | 4.060 | 4.110 | 449,911 | -0.27(-6.16%) |