Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.410 | 2.730 | 2.400 | 2.730 | 125,753 | +0.36(+15.19%) |
Apr 29, 2020 | 2.450 | 2.450 | 2.270 | 2.370 | 124,587 | +0.20(+9.22%) |
Apr 28, 2020 | 2.090 | 2.250 | 2.090 | 2.170 | 61,317 | +0.08(+3.83%) |
Apr 27, 2020 | 2.090 | 2.110 | 2.077 | 2.090 | 44,468 | +0.00(+0.00%) |
Apr 24, 2020 | 2.080 | 2.100 | 2.060 | 2.090 | 86,200 | +0.01(+0.48%) |
Apr 23, 2020 | 2.140 | 2.140 | 2.050 | 2.080 | 107,912 | -0.02(-0.95%) |
Apr 22, 2020 | 2.080 | 2.240 | 2.060 | 2.100 | 558,417 | +0.04(+1.94%) |
Apr 21, 2020 | 2.090 | 2.090 | 2.050 | 2.060 | 61,204 | -0.02(-0.72%) |
Apr 20, 2020 | 2.050 | 2.090 | 2.050 | 2.075 | 29,616 | +0.01(+0.24%) |
Apr 17, 2020 | 2.090 | 2.090 | 2.010 | 2.070 | 13,400 | +0.01(+0.49%) |
Apr 16, 2020 | 2.070 | 2.090 | 2.050 | 2.060 | 21,545 | +0.00(+0.00%) |
Apr 15, 2020 | 2.050 | 2.090 | 2.050 | 2.060 | 34,576 | -0.02(-0.96%) |
Apr 14, 2020 | 2.070 | 2.090 | 2.050 | 2.080 | 40,492 | +0.01(+0.48%) |
Apr 13, 2020 | 2.040 | 2.090 | 2.020 | 2.070 | 20,552 | +0.08(+4.02%) |
Apr 09, 2020 | 2.060 | 2.060 | 1.990 | 1.990 | 42,900 | +0.02(+1.01%) |
Apr 08, 2020 | 1.990 | 2.100 | 1.945 | 1.970 | 124,299 | +0.00(+0.01%) |
Apr 07, 2020 | 1.980 | 2.000 | 1.930 | 1.970 | 120,003 | -0.03(-1.50%) |
Apr 06, 2020 | 1.960 | 2.010 | 1.930 | 2.000 | 43,576 | +0.04(+2.04%) |
Apr 03, 2020 | 1.990 | 2.000 | 1.930 | 1.960 | 34,900 | -0.01(-0.51%) |
Apr 02, 2020 | 2.000 | 2.060 | 1.950 | 1.970 | 27,506 | -0.03(-1.50%) |
Apr 01, 2020 | 2.000 | 2.020 | 1.950 | 2.000 | 68,652 | +0.03(+1.52%) |
Mar 31, 2020 | 2.010 | 2.040 | 1.970 | 1.970 | 162,849 | +0.07(+3.68%) |
Mar 30, 2020 | 1.920 | 1.990 | 1.850 | 1.900 | 13,724 | -0.01(-0.52%) |
Mar 27, 2020 | 1.910 | 1.990 | 1.670 | 1.910 | 66,600 | -0.10(-4.98%) |
Mar 26, 2020 | 2.004 | 2.080 | 1.960 | 2.010 | 147,623 | -0.05(-2.43%) |
Mar 25, 2020 | 1.990 | 2.110 | 1.970 | 2.060 | 35,423 | +0.07(+3.52%) |
Mar 24, 2020 | 2.100 | 2.100 | 1.900 | 1.990 | 53,305 | -0.01(-0.50%) |
Mar 23, 2020 | 1.800 | 2.100 | 1.745 | 2.000 | 75,944 | +0.14(+7.53%) |
Mar 20, 2020 | 1.950 | 2.040 | 1.748 | 1.860 | 121,700 | -0.05(-2.46%) |
Mar 19, 2020 | 1.710 | 1.930 | 1.554 | 1.907 | 57,877 | +0.18(+10.23%) |
Mar 18, 2020 | 1.872 | 1.872 | 1.510 | 1.730 | 54,869 | -0.23(-11.73%) |
Mar 17, 2020 | 2.048 | 2.048 | 1.900 | 1.960 | 18,710 | -0.06(-2.97%) |
Mar 16, 2020 | 2.010 | 2.086 | 1.910 | 2.020 | 98,738 | -0.10(-4.72%) |
Mar 13, 2020 | 2.360 | 2.365 | 2.110 | 2.120 | 57,000 | -0.28(-11.67%) |
Mar 12, 2020 | 2.450 | 2.450 | 2.200 | 2.400 | 101,859 | -0.05(-2.04%) |
Mar 11, 2020 | 2.360 | 2.535 | 2.270 | 2.450 | 79,593 | +0.20(+8.89%) |
Mar 10, 2020 | 2.150 | 2.250 | 2.130 | 2.250 | 44,860 | +0.20(+9.76%) |
Mar 09, 2020 | 2.360 | 2.388 | 2.050 | 2.050 | 105,868 | -0.35(-14.58%) |
Mar 06, 2020 | 2.480 | 2.537 | 2.360 | 2.400 | 131,000 | -0.10(-4.00%) |
Mar 05, 2020 | 2.570 | 2.670 | 2.480 | 2.500 | 79,710 | -0.09(-3.47%) |
Mar 04, 2020 | 2.620 | 2.630 | 2.570 | 2.590 | 45,670 | +0.02(+0.78%) |
Mar 03, 2020 | 2.790 | 2.790 | 2.540 | 2.570 | 80,713 | -0.20(-7.22%) |
Mar 02, 2020 | 2.750 | 2.790 | 2.700 | 2.770 | 42,213 | +0.04(+1.46%) |
Feb 28, 2020 | 2.740 | 2.780 | 2.730 | 2.730 | 38,700 | -0.04(-1.44%) |
Feb 27, 2020 | 2.830 | 2.890 | 2.760 | 2.770 | 49,046 | -0.06(-2.12%) |
Feb 26, 2020 | 2.880 | 2.900 | 2.830 | 2.830 | 51,511 | -0.05(-1.74%) |
Feb 25, 2020 | 2.900 | 2.910 | 2.870 | 2.880 | 25,598 | -0.01(-0.35%) |
Feb 24, 2020 | 2.880 | 2.920 | 2.880 | 2.890 | 34,115 | -0.02(-0.69%) |
Feb 21, 2020 | 2.920 | 2.940 | 2.880 | 2.910 | 57,800 | +0.01(+0.34%) |
Feb 20, 2020 | 2.910 | 2.920 | 2.880 | 2.900 | 23,192 | +0.00(+0.00%) |
Feb 19, 2020 | 2.925 | 2.925 | 2.880 | 2.900 | 16,867 | -0.01(-0.34%) |
Feb 18, 2020 | 2.910 | 2.938 | 2.905 | 2.910 | 15,631 | +0.01(+0.24%) |
Feb 14, 2020 | 2.900 | 2.925 | 2.890 | 2.903 | 28,900 | +0.00(+0.10%) |
Feb 13, 2020 | 2.940 | 2.980 | 2.900 | 2.900 | 28,563 | -0.08(-2.68%) |
Feb 12, 2020 | 3.020 | 3.050 | 2.980 | 2.980 | 10,032 | -0.01(-0.33%) |
Feb 11, 2020 | 2.960 | 3.020 | 2.960 | 2.990 | 32,725 | +0.03(+1.01%) |
Feb 10, 2020 | 2.950 | 3.000 | 2.950 | 2.960 | 20,458 | +0.01(+0.34%) |
Feb 07, 2020 | 2.910 | 2.950 | 2.910 | 2.950 | 9,600 | +0.05(+1.72%) |
Feb 06, 2020 | 2.980 | 2.985 | 2.897 | 2.900 | 74,520 | -0.08(-2.68%) |
Feb 05, 2020 | 3.000 | 3.024 | 2.950 | 2.980 | 50,042 | -0.01(-0.33%) |
Feb 04, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 29,097 | -0.04(-1.32%) |
Feb 03, 2020 | 3.060 | 3.060 | 3.010 | 3.030 | 5,569 | +0.02(+0.77%) |
Jan 31, 2020 | 3.120 | 3.170 | 2.990 | 3.007 | 68,500 | -0.09(-3.01%) |
Jan 30, 2020 | 3.120 | 3.122 | 3.100 | 3.100 | 39,237 | -0.02(-0.64%) |
Jan 29, 2020 | 3.130 | 3.130 | 3.120 | 3.120 | 21,157 | +0.00(+0.00%) |
Jan 28, 2020 | 3.140 | 3.150 | 3.110 | 3.120 | 34,049 | -0.02(-0.64%) |
Jan 27, 2020 | 3.150 | 3.180 | 3.130 | 3.140 | 43,352 | -0.06(-1.88%) |
Jan 24, 2020 | 3.310 | 3.310 | 3.160 | 3.200 | 138,000 | -0.09(-2.74%) |
Jan 23, 2020 | 3.290 | 3.310 | 3.250 | 3.290 | 7,970 | +0.02(+0.61%) |
Jan 22, 2020 | 3.260 | 3.290 | 3.250 | 3.270 | 13,160 | +0.02(+0.62%) |
Jan 21, 2020 | 3.330 | 3.330 | 3.250 | 3.250 | 28,685 | -0.08(-2.40%) |
Jan 17, 2020 | 3.370 | 3.416 | 3.320 | 3.330 | 13,400 | -0.05(-1.48%) |
Jan 16, 2020 | 3.413 | 3.420 | 3.374 | 3.380 | 20,602 | -0.04(-1.17%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.410 | 3.420 | 16,257 | -0.03(-0.87%) |
Jan 14, 2020 | 3.451 | 3.460 | 3.450 | 3.450 | 7,640 | -0.01(-0.29%) |
Jan 13, 2020 | 3.470 | 3.484 | 3.430 | 3.460 | 12,317 | -0.04(-1.09%) |
Jan 10, 2020 | 3.500 | 3.522 | 3.490 | 3.498 | 9,700 | -0.00(-0.05%) |
Jan 09, 2020 | 3.480 | 3.550 | 3.477 | 3.500 | 42,944 | +0.02(+0.57%) |
Jan 08, 2020 | 3.410 | 3.540 | 3.410 | 3.480 | 17,855 | +0.01(+0.29%) |
Jan 07, 2020 | 3.444 | 3.480 | 3.421 | 3.470 | 8,436 | +0.01(+0.29%) |
Jan 06, 2020 | 3.470 | 3.492 | 3.410 | 3.460 | 8,997 | -0.04(-1.14%) |
Jan 03, 2020 | 3.470 | 3.530 | 3.430 | 3.500 | 12,500 | +0.04(+1.16%) |
Jan 02, 2020 | 3.400 | 3.510 | 3.400 | 3.460 | 25,191 | +0.03(+0.87%) |
Dec 31, 2019 | 3.300 | 3.490 | 3.300 | 3.430 | 49,800 | +0.10(+3.00%) |
Dec 30, 2019 | 3.480 | 3.520 | 3.330 | 3.330 | 130,200 | -0.25(-6.98%) |
Dec 27, 2019 | 3.680 | 3.680 | 3.520 | 3.580 | 71,800 | -0.06(-1.65%) |
Dec 26, 2019 | 3.570 | 3.690 | 3.510 | 3.640 | 21,889 | +0.01(+0.28%) |
Dec 24, 2019 | 3.512 | 3.630 | 3.512 | 3.630 | 9,100 | +0.04(+1.11%) |
Dec 23, 2019 | 3.540 | 3.660 | 3.540 | 3.590 | 49,709 | +0.01(+0.28%) |
Dec 20, 2019 | 3.660 | 3.710 | 3.560 | 3.580 | 31,600 | -0.18(-4.67%) |
Dec 19, 2019 | 3.520 | 3.770 | 3.510 | 3.755 | 45,792 | +0.22(+6.08%) |
Dec 18, 2019 | 3.460 | 3.580 | 3.420 | 3.540 | 20,495 | +0.07(+2.02%) |
Dec 17, 2019 | 3.460 | 3.570 | 3.300 | 3.470 | 144,611 | -0.01(-0.29%) |
Dec 16, 2019 | 3.570 | 3.570 | 3.400 | 3.480 | 100,127 | -0.11(-3.06%) |
Dec 13, 2019 | 3.560 | 3.650 | 3.520 | 3.590 | 29,100 | -0.01(-0.28%) |
Dec 12, 2019 | 3.750 | 3.770 | 3.580 | 3.600 | 31,801 | -0.15(-4.05%) |
Dec 11, 2019 | 3.760 | 3.800 | 3.697 | 3.752 | 45,818 | -0.04(-1.00%) |
Dec 10, 2019 | 3.690 | 3.790 | 3.650 | 3.790 | 35,143 | +0.10(+2.71%) |
Dec 09, 2019 | 3.560 | 3.690 | 3.480 | 3.690 | 58,855 | +0.14(+3.94%) |
Dec 06, 2019 | 3.510 | 3.578 | 3.506 | 3.550 | 29,600 | +0.04(+1.14%) |
Dec 05, 2019 | 3.540 | 3.580 | 3.450 | 3.510 | 27,330 | -0.04(-1.13%) |
Dec 04, 2019 | 3.550 | 3.563 | 3.515 | 3.550 | 40,828 | +0.00(+0.00%) |
Dec 03, 2019 | 3.640 | 3.640 | 3.520 | 3.550 | 81,204 | -0.06(-1.66%) |
Dec 02, 2019 | 3.600 | 3.700 | 3.480 | 3.610 | 229,164 | +0.13(+3.74%) |
Nov 29, 2019 | 3.440 | 3.480 | 3.420 | 3.480 | 26,400 | +0.05(+1.46%) |
Nov 27, 2019 | 3.450 | 3.474 | 3.430 | 3.430 | 20,300 | -0.04(-1.15%) |
Nov 26, 2019 | 3.500 | 3.530 | 3.460 | 3.470 | 15,159 | -0.04(-1.14%) |
Nov 25, 2019 | 3.410 | 3.530 | 3.284 | 3.510 | 44,030 | +0.08(+2.33%) |
Nov 22, 2019 | 3.296 | 3.520 | 3.170 | 3.430 | 86,000 | -0.07(-2.00%) |
Nov 21, 2019 | 3.280 | 3.535 | 3.199 | 3.500 | 143,123 | +0.22(+6.71%) |
Nov 20, 2019 | 3.340 | 3.340 | 3.170 | 3.280 | 28,248 | -0.08(-2.38%) |
Nov 19, 2019 | 3.270 | 3.390 | 3.230 | 3.360 | 16,492 | +0.05(+1.51%) |
Nov 18, 2019 | 3.270 | 3.320 | 3.230 | 3.310 | 6,277 | +0.06(+1.85%) |
Nov 15, 2019 | 3.260 | 3.270 | 3.180 | 3.250 | 21,700 | +0.03(+0.93%) |
Nov 14, 2019 | 3.130 | 3.220 | 3.120 | 3.220 | 32,942 | +0.08(+2.64%) |
Nov 13, 2019 | 3.134 | 3.150 | 3.130 | 3.137 | 24,143 | -0.01(-0.41%) |
Nov 12, 2019 | 3.170 | 3.200 | 3.140 | 3.150 | 19,103 | +0.00(+0.00%) |
Nov 11, 2019 | 3.250 | 3.290 | 3.140 | 3.150 | 5,047 | -0.11(-3.37%) |
Nov 08, 2019 | 3.270 | 3.310 | 3.260 | 3.260 | 4,200 | -0.04(-1.21%) |
Nov 07, 2019 | 3.342 | 3.342 | 3.300 | 3.300 | 3,073 | -0.10(-2.94%) |
Nov 06, 2019 | 3.370 | 3.400 | 3.335 | 3.400 | 54,905 | +0.03(+0.89%) |
Nov 05, 2019 | 3.360 | 3.380 | 3.350 | 3.370 | 26,314 | +0.02(+0.53%) |
Nov 04, 2019 | 3.350 | 3.420 | 3.350 | 3.352 | 11,015 | +0.00(+0.06%) |
Nov 01, 2019 | 3.260 | 3.390 | 3.260 | 3.350 | 17,700 | +0.07(+2.13%) |
Oct 31, 2019 | 3.330 | 3.330 | 3.270 | 3.280 | 5,038 | -0.06(-1.80%) |
Oct 30, 2019 | 3.400 | 3.410 | 3.340 | 3.340 | 14,708 | -0.06(-1.76%) |
Oct 29, 2019 | 3.420 | 3.430 | 3.400 | 3.400 | 4,170 | -0.04(-1.16%) |
Oct 28, 2019 | 3.420 | 3.470 | 3.420 | 3.440 | 4,690 | +0.00(+0.00%) |
Oct 25, 2019 | 3.480 | 3.480 | 3.420 | 3.440 | 9,300 | -0.04(-1.15%) |
Oct 24, 2019 | 3.410 | 3.480 | 3.390 | 3.480 | 15,009 | +0.05(+1.46%) |
Oct 23, 2019 | 3.430 | 3.490 | 3.330 | 3.430 | 55,683 | -0.03(-0.87%) |
Oct 22, 2019 | 3.450 | 3.520 | 3.450 | 3.460 | 16,863 | -0.05(-1.42%) |
Oct 21, 2019 | 3.480 | 3.510 | 3.470 | 3.510 | 31,348 | +0.04(+1.15%) |
Oct 18, 2019 | 3.420 | 3.470 | 3.400 | 3.470 | 21,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 50,594 | +0.03(+0.87%) |
Oct 16, 2019 | 3.420 | 3.469 | 3.420 | 3.440 | 44,436 | +0.05(+1.47%) |
Oct 15, 2019 | 3.414 | 3.459 | 3.390 | 3.390 | 64,126 | -0.02(-0.59%) |
Oct 14, 2019 | 3.300 | 3.410 | 3.300 | 3.410 | 11,800 | +0.09(+2.71%) |
Oct 11, 2019 | 3.321 | 3.321 | 3.250 | 3.320 | 25,000 | +0.15(+4.73%) |
Oct 10, 2019 | 3.150 | 3.198 | 3.140 | 3.170 | 14,464 | +0.05(+1.60%) |
Oct 09, 2019 | 3.030 | 3.167 | 3.020 | 3.120 | 17,691 | +0.08(+2.63%) |
Oct 08, 2019 | 2.990 | 3.060 | 2.990 | 3.040 | 16,475 | +0.04(+1.33%) |
Oct 07, 2019 | 3.010 | 3.080 | 2.990 | 3.000 | 20,503 | +0.03(+1.01%) |
Oct 04, 2019 | 2.990 | 3.001 | 2.960 | 2.970 | 8,800 | +0.02(+0.68%) |
Oct 03, 2019 | 2.960 | 2.970 | 2.950 | 2.950 | 7,997 | -0.02(-0.67%) |
Oct 02, 2019 | 2.980 | 3.020 | 2.930 | 2.970 | 92,904 | -0.04(-1.33%) |
Oct 01, 2019 | 3.045 | 3.045 | 2.990 | 3.010 | 23,069 | -0.02(-0.66%) |
Sep 30, 2019 | 3.040 | 3.100 | 3.020 | 3.030 | 42,854 | +0.00(+0.00%) |
Sep 27, 2019 | 3.030 | 3.050 | 3.020 | 3.030 | 10,700 | +0.00(+0.00%) |
Sep 26, 2019 | 3.020 | 3.130 | 3.020 | 3.030 | 30,964 | +0.01(+0.33%) |
Sep 25, 2019 | 3.020 | 3.100 | 3.020 | 3.020 | 15,440 | +0.00(+0.00%) |
Sep 24, 2019 | 3.160 | 3.160 | 3.020 | 3.020 | 11,016 | -0.06(-2.07%) |
Sep 23, 2019 | 3.070 | 3.084 | 3.030 | 3.084 | 6,609 | +0.01(+0.45%) |
Sep 20, 2019 | 3.190 | 3.190 | 3.070 | 3.070 | 27,400 | -0.01(-0.32%) |
Sep 19, 2019 | 3.100 | 3.100 | 3.060 | 3.080 | 7,109 | -0.02(-0.65%) |
Sep 18, 2019 | 3.139 | 3.174 | 3.100 | 3.100 | 12,818 | -0.04(-1.27%) |
Sep 17, 2019 | 3.170 | 3.170 | 3.120 | 3.140 | 15,252 | -0.03(-0.95%) |
Sep 16, 2019 | 3.230 | 3.290 | 3.170 | 3.170 | 8,313 | -0.03(-0.94%) |
Sep 13, 2019 | 3.130 | 3.280 | 3.130 | 3.200 | 41,500 | +0.06(+1.91%) |
Sep 12, 2019 | 3.080 | 3.150 | 3.080 | 3.140 | 11,601 | +0.04(+1.29%) |
Sep 11, 2019 | 3.040 | 3.100 | 3.040 | 3.100 | 5,988 | +0.05(+1.64%) |
Sep 10, 2019 | 3.040 | 3.111 | 3.040 | 3.050 | 38,915 | +0.03(+0.99%) |
Sep 09, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 92,542 | -0.06(-1.95%) |
Sep 06, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 23,100 | -0.06(-1.91%) |
Sep 05, 2019 | 3.140 | 3.150 | 3.100 | 3.140 | 34,232 | +0.03(+0.96%) |
Sep 04, 2019 | 3.130 | 3.150 | 3.100 | 3.110 | 42,870 | -0.01(-0.32%) |
Sep 03, 2019 | 3.180 | 3.200 | 3.120 | 3.120 | 16,764 | -0.03(-0.95%) |
Aug 30, 2019 | 3.180 | 3.200 | 3.150 | 3.150 | 11,100 | -0.02(-0.63%) |
Aug 29, 2019 | 3.140 | 3.200 | 3.140 | 3.170 | 11,446 | +0.00(+0.00%) |
Aug 28, 2019 | 3.180 | 3.200 | 3.160 | 3.170 | 18,172 | +0.03(+0.96%) |
Aug 27, 2019 | 3.120 | 3.240 | 3.080 | 3.140 | 38,392 | +0.04(+1.29%) |
Aug 26, 2019 | 3.180 | 3.280 | 3.100 | 3.100 | 68,698 | -0.09(-2.82%) |
Aug 23, 2019 | 3.448 | 3.463 | 3.190 | 3.190 | 37,600 | -0.31(-8.86%) |
Aug 22, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 51,668 | +0.18(+5.42%) |
Aug 21, 2019 | 3.250 | 3.380 | 3.200 | 3.320 | 75,202 | +0.06(+1.84%) |
Aug 20, 2019 | 3.260 | 3.320 | 3.250 | 3.260 | 35,532 | -0.11(-3.26%) |
Aug 19, 2019 | 3.370 | 3.400 | 3.350 | 3.370 | 18,200 | -0.05(-1.46%) |
Aug 16, 2019 | 3.200 | 3.420 | 3.190 | 3.420 | 8,400 | +0.16(+4.91%) |
Aug 15, 2019 | 3.330 | 3.330 | 3.225 | 3.260 | 25,572 | -0.01(-0.31%) |
Aug 14, 2019 | 3.380 | 3.410 | 3.255 | 3.270 | 9,685 | -0.11(-3.25%) |
Aug 13, 2019 | 3.330 | 3.390 | 3.330 | 3.380 | 5,542 | +0.01(+0.30%) |
Aug 12, 2019 | 3.400 | 3.404 | 3.280 | 3.370 | 22,687 | -0.07(-2.03%) |
Aug 09, 2019 | 3.410 | 3.500 | 3.329 | 3.440 | 39,800 | +0.06(+1.78%) |
Aug 08, 2019 | 3.400 | 3.570 | 3.360 | 3.380 | 25,930 | +0.00(+0.00%) |
Aug 07, 2019 | 3.410 | 3.475 | 3.320 | 3.380 | 37,404 | -0.07(-2.03%) |
Aug 06, 2019 | 3.590 | 3.955 | 3.405 | 3.450 | 52,413 | -0.10(-2.82%) |
Aug 05, 2019 | 3.620 | 3.680 | 3.490 | 3.550 | 57,042 | -0.15(-4.05%) |
Aug 02, 2019 | 3.690 | 3.760 | 3.563 | 3.700 | 44,000 | -0.04(-1.07%) |
Aug 01, 2019 | 3.610 | 3.750 | 3.610 | 3.740 | 41,783 | +0.10(+2.75%) |
Jul 31, 2019 | 3.740 | 3.830 | 3.640 | 3.640 | 42,881 | -0.14(-3.70%) |
Jul 30, 2019 | 3.810 | 3.970 | 3.760 | 3.780 | 49,080 | -0.09(-2.33%) |
Jul 29, 2019 | 4.100 | 4.127 | 3.870 | 3.870 | 24,139 | -0.20(-4.91%) |
Jul 26, 2019 | 4.130 | 4.180 | 4.060 | 4.070 | 131,500 | -0.07(-1.69%) |
Jul 25, 2019 | 4.100 | 4.140 | 4.010 | 4.140 | 38,466 | +0.05(+1.22%) |
Jul 24, 2019 | 4.120 | 4.150 | 4.072 | 4.090 | 33,154 | -0.02(-0.49%) |
Jul 23, 2019 | 4.080 | 4.130 | 4.035 | 4.110 | 72,663 | +0.08(+1.99%) |
Jul 22, 2019 | 3.840 | 4.150 | 3.840 | 4.030 | 128,569 | +0.16(+4.13%) |
Jul 19, 2019 | 3.830 | 3.870 | 3.790 | 3.870 | 30,300 | +0.08(+2.11%) |
Jul 18, 2019 | 3.690 | 3.840 | 3.530 | 3.790 | 30,659 | +0.08(+2.16%) |
Jul 17, 2019 | 3.840 | 3.850 | 3.520 | 3.710 | 96,269 | -0.13(-3.39%) |
Jul 16, 2019 | 3.770 | 3.850 | 3.760 | 3.840 | 76,650 | +0.11(+2.95%) |
Jul 15, 2019 | 3.630 | 3.790 | 3.630 | 3.730 | 74,521 | +0.13(+3.61%) |
Jul 12, 2019 | 3.560 | 3.640 | 3.560 | 3.600 | 126,700 | +0.02(+0.56%) |
Jul 11, 2019 | 3.570 | 3.610 | 3.570 | 3.580 | 50,508 | +0.00(+0.00%) |
Jul 10, 2019 | 3.620 | 3.620 | 3.560 | 3.580 | 89,258 | +0.04(+1.13%) |
Jul 09, 2019 | 3.550 | 3.630 | 3.530 | 3.540 | 53,456 | -0.01(-0.28%) |
Jul 08, 2019 | 3.520 | 3.590 | 3.520 | 3.550 | 66,351 | +0.00(+0.00%) |
Jul 05, 2019 | 3.570 | 3.587 | 3.500 | 3.550 | 36,400 | -0.01(-0.28%) |
Jul 03, 2019 | 3.550 | 3.590 | 3.510 | 3.560 | 35,900 | +0.00(+0.00%) |
Jul 02, 2019 | 3.510 | 3.590 | 3.510 | 3.560 | 41,246 | +0.06(+1.71%) |
Jul 01, 2019 | 3.480 | 3.520 | 3.450 | 3.500 | 100,071 | +0.06(+1.74%) |
Jun 28, 2019 | 3.390 | 3.460 | 3.360 | 3.440 | 55,200 | +0.05(+1.47%) |
Jun 27, 2019 | 3.360 | 3.400 | 3.351 | 3.390 | 112,982 | +0.05(+1.50%) |
Jun 26, 2019 | 3.300 | 3.370 | 3.280 | 3.340 | 9,636 | +0.04(+1.21%) |
Jun 25, 2019 | 3.290 | 3.370 | 3.290 | 3.300 | 23,605 | +0.01(+0.30%) |
Jun 24, 2019 | 3.250 | 3.340 | 3.246 | 3.290 | 34,342 | +0.07(+2.17%) |
Jun 21, 2019 | 3.440 | 3.470 | 3.220 | 3.220 | 39,300 | -0.03(-0.92%) |
Jun 20, 2019 | 3.350 | 3.433 | 3.250 | 3.250 | 41,169 | -0.10(-2.99%) |
Jun 19, 2019 | 3.380 | 3.430 | 3.350 | 3.350 | 40,945 | -0.06(-1.76%) |
Jun 18, 2019 | 3.370 | 3.410 | 3.305 | 3.410 | 14,745 | +0.05(+1.49%) |
Jun 17, 2019 | 3.280 | 3.360 | 3.280 | 3.360 | 12,210 | +0.08(+2.44%) |
Jun 14, 2019 | 3.355 | 3.355 | 3.260 | 3.280 | 12,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.291 | 3.335 | 3.280 | 3.280 | 28,078 | -0.05(-1.50%) |
Jun 12, 2019 | 3.330 | 3.370 | 3.250 | 3.330 | 24,012 | -0.03(-0.89%) |
Jun 11, 2019 | 3.360 | 3.360 | 3.300 | 3.360 | 21,034 | +0.03(+0.90%) |
Jun 10, 2019 | 3.350 | 3.370 | 3.260 | 3.330 | 36,692 | +0.03(+0.91%) |
Jun 07, 2019 | 3.370 | 3.400 | 3.280 | 3.300 | 28,100 | -0.08(-2.37%) |
Jun 06, 2019 | 3.300 | 3.390 | 3.300 | 3.380 | 14,201 | -0.01(-0.29%) |
Jun 05, 2019 | 3.370 | 3.450 | 3.340 | 3.390 | 14,405 | -0.01(-0.29%) |
Jun 04, 2019 | 3.360 | 3.400 | 3.350 | 3.400 | 29,455 | +0.08(+2.41%) |
Jun 03, 2019 | 3.420 | 3.420 | 3.220 | 3.320 | 64,012 | -0.10(-2.92%) |
May 31, 2019 | 3.480 | 3.480 | 3.355 | 3.420 | 23,300 | -0.03(-0.87%) |
May 30, 2019 | 3.450 | 3.450 | 3.410 | 3.450 | 26,720 | +0.00(+0.00%) |
May 29, 2019 | 3.350 | 3.470 | 3.350 | 3.450 | 106,200 | +0.12(+3.60%) |
May 28, 2019 | 3.360 | 3.430 | 3.330 | 3.330 | 26,257 | -0.01(-0.30%) |
May 24, 2019 | 3.320 | 3.470 | 3.320 | 3.340 | 64,000 | +0.08(+2.45%) |
May 23, 2019 | 3.200 | 3.350 | 3.170 | 3.260 | 109,737 | +0.11(+3.49%) |
May 22, 2019 | 3.210 | 3.230 | 3.150 | 3.150 | 16,341 | -0.05(-1.56%) |
May 21, 2019 | 3.200 | 3.246 | 3.190 | 3.200 | 34,215 | -0.02(-0.62%) |
May 20, 2019 | 3.210 | 3.290 | 3.210 | 3.220 | 12,995 | +0.02(+0.63%) |
May 17, 2019 | 3.270 | 3.270 | 3.200 | 3.200 | 5,600 | -0.02(-0.62%) |
May 16, 2019 | 3.290 | 3.340 | 3.220 | 3.220 | 21,493 | -0.01(-0.31%) |
May 15, 2019 | 3.160 | 3.230 | 3.150 | 3.230 | 21,193 | +0.04(+1.25%) |
May 14, 2019 | 3.170 | 3.230 | 3.150 | 3.190 | 18,589 | +0.08(+2.57%) |
May 13, 2019 | 3.200 | 3.260 | 3.100 | 3.110 | 39,632 | -0.12(-3.72%) |
May 10, 2019 | 3.240 | 3.270 | 3.220 | 3.230 | 29,400 | -0.01(-0.31%) |
May 09, 2019 | 3.330 | 3.330 | 3.225 | 3.240 | 27,178 | -0.07(-2.11%) |
May 08, 2019 | 3.330 | 3.350 | 3.300 | 3.310 | 8,660 | +0.03(+0.91%) |
May 07, 2019 | 3.370 | 3.370 | 3.260 | 3.280 | 40,745 | -0.09(-2.67%) |
May 06, 2019 | 3.420 | 3.445 | 3.370 | 3.370 | 31,847 | -0.06(-1.75%) |
May 03, 2019 | 3.510 | 3.520 | 3.430 | 3.430 | 15,300 | -0.03(-1.01%) |
May 02, 2019 | 3.440 | 3.520 | 3.425 | 3.465 | 24,274 | +0.04(+1.32%) |