Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.040 | 4.140 | 3.890 | 3.890 | 1,988,448 | -0.09(-2.26%) |
May 28, 2020 | 3.930 | 4.070 | 3.920 | 3.980 | 1,662,959 | +0.03(+0.76%) |
May 27, 2020 | 3.750 | 3.990 | 3.700 | 3.950 | 865,407 | +0.12(+3.13%) |
May 26, 2020 | 4.020 | 4.020 | 3.790 | 3.830 | 764,654 | -0.17(-4.25%) |
May 25, 2020 | 4.020 | 4.040 | 3.950 | 4.000 | 225,815 | -0.05(-1.23%) |
May 22, 2020 | 4.040 | 4.180 | 4.040 | 4.050 | 751,675 | +0.03(+0.75%) |
May 21, 2020 | 4.080 | 4.170 | 3.960 | 4.020 | 926,659 | -0.14(-3.37%) |
May 20, 2020 | 4.050 | 4.240 | 4.040 | 4.160 | 1,850,118 | +0.15(+3.74%) |
May 19, 2020 | 4.000 | 4.160 | 3.910 | 4.010 | 801,480 | +0.12(+3.08%) |
May 15, 2020 | 3.890 | 3.890 | 3.890 | 0 | +0.13(+3.46%) | |
May 14, 2020 | 3.670 | 3.850 | 3.630 | 3.760 | 626,411 | +0.06(+1.62%) |
May 13, 2020 | 3.850 | 3.890 | 3.600 | 3.700 | 704,363 | -0.04(-1.07%) |
May 12, 2020 | 3.880 | 4.040 | 3.720 | 3.740 | 993,623 | -0.08(-2.09%) |
May 11, 2020 | 4.010 | 4.020 | 3.740 | 3.820 | 981,495 | -0.13(-3.29%) |
May 08, 2020 | 4.000 | 4.180 | 3.840 | 3.950 | 2,127,803 | -0.03(-0.75%) |
May 07, 2020 | 3.630 | 4.050 | 3.530 | 3.980 | 2,530,749 | +0.38(+10.56%) |
May 06, 2020 | 3.590 | 3.630 | 3.550 | 3.600 | 1,619,004 | -0.02(-0.55%) |
May 05, 2020 | 3.560 | 3.660 | 3.500 | 3.620 | 750,925 | +0.06(+1.69%) |
May 04, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 2,576,379 | +0.09(+2.59%) |
May 01, 2020 | 3.450 | 3.520 | 3.400 | 3.470 | 2,080,958 | -0.03(-0.86%) |
Apr 30, 2020 | 3.640 | 3.700 | 3.470 | 3.500 | 1,298,054 | -0.13(-3.58%) |
Apr 29, 2020 | 3.680 | 3.710 | 3.470 | 3.630 | 1,670,201 | +0.10(+2.83%) |
Apr 28, 2020 | 3.480 | 3.590 | 3.380 | 3.530 | 2,165,061 | +0.15(+4.44%) |
Apr 27, 2020 | 3.240 | 3.410 | 3.110 | 3.380 | 1,404,242 | +0.21(+6.62%) |
Apr 24, 2020 | 3.100 | 3.210 | 3.020 | 3.170 | 4,748,717 | +0.07(+2.26%) |
Apr 23, 2020 | 3.250 | 3.250 | 3.050 | 3.100 | 1,287,841 | -0.01(-0.32%) |
Apr 22, 2020 | 3.200 | 3.230 | 3.070 | 3.110 | 968,616 | -0.01(-0.32%) |
Apr 21, 2020 | 3.090 | 3.150 | 3.010 | 3.120 | 681,593 | -0.06(-1.89%) |
Apr 20, 2020 | 3.110 | 3.240 | 3.080 | 3.180 | 538,175 | +0.06(+1.92%) |
Apr 17, 2020 | 3.210 | 3.320 | 3.070 | 3.120 | 626,977 | -0.21(-6.31%) |
Apr 16, 2020 | 3.260 | 3.430 | 3.220 | 3.330 | 698,794 | +0.06(+1.83%) |
Apr 15, 2020 | 3.380 | 3.400 | 3.100 | 3.270 | 967,990 | -0.14(-4.11%) |
Apr 14, 2020 | 3.600 | 3.750 | 3.280 | 3.410 | 2,008,598 | +0.01(+0.29%) |
Apr 13, 2020 | 3.110 | 3.450 | 3.000 | 3.400 | 1,121,700 | +0.32(+10.39%) |
Apr 09, 2020 | 3.080 | 3.080 | 3.080 | 0 | +0.38(+14.07%) | |
Apr 08, 2020 | 2.730 | 2.800 | 2.630 | 2.700 | 526,838 | +0.03(+1.12%) |
Apr 07, 2020 | 2.760 | 2.940 | 2.650 | 2.670 | 701,700 | -0.07(-2.55%) |
Apr 06, 2020 | 2.570 | 2.820 | 2.540 | 2.740 | 1,159,639 | +0.30(+12.30%) |
Apr 03, 2020 | 2.600 | 2.680 | 2.440 | 2.440 | 344,924 | -0.13(-5.06%) |
Apr 02, 2020 | 2.270 | 2.640 | 2.250 | 2.570 | 845,124 | +0.33(+14.73%) |
Apr 01, 2020 | 2.280 | 2.320 | 2.160 | 2.240 | 910,945 | +0.01(+0.45%) |
Mar 31, 2020 | 2.250 | 2.470 | 2.190 | 2.230 | 666,341 | +0.02(+0.90%) |
Mar 30, 2020 | 2.410 | 2.510 | 2.130 | 2.210 | 601,619 | -0.21(-8.68%) |
Mar 27, 2020 | 2.540 | 2.590 | 2.330 | 2.420 | 770,821 | -0.18(-6.92%) |
Mar 26, 2020 | 2.580 | 2.790 | 2.500 | 2.600 | 1,257,889 | +0.04(+1.56%) |
Mar 25, 2020 | 2.330 | 2.710 | 2.250 | 2.560 | 1,856,011 | +0.27(+11.79%) |
Mar 24, 2020 | 2.210 | 2.480 | 2.190 | 2.290 | 2,508,766 | +0.27(+13.37%) |
Mar 23, 2020 | 2.040 | 2.120 | 1.870 | 2.020 | 1,666,105 | +0.08(+4.12%) |
Mar 20, 2020 | 2.160 | 2.170 | 1.850 | 1.940 | 2,750,975 | -0.04(-2.02%) |
Mar 19, 2020 | 1.860 | 2.240 | 1.670 | 1.980 | 1,852,759 | +0.17(+9.39%) |
Mar 18, 2020 | 2.260 | 2.270 | 1.730 | 1.810 | 2,172,888 | -0.46(-20.26%) |
Mar 17, 2020 | 2.010 | 2.410 | 1.860 | 2.270 | 2,852,796 | +0.27(+13.50%) |
Mar 16, 2020 | 1.960 | 2.220 | 1.770 | 2.000 | 2,584,700 | -0.22(-9.91%) |
Mar 13, 2020 | 2.490 | 2.730 | 2.160 | 2.220 | 1,570,491 | -0.24(-9.76%) |
Mar 12, 2020 | 2.560 | 2.840 | 2.290 | 2.460 | 948,667 | -0.32(-11.51%) |
Mar 11, 2020 | 2.960 | 3.040 | 2.750 | 2.780 | 624,255 | -0.24(-7.95%) |
Mar 10, 2020 | 3.090 | 3.150 | 2.820 | 3.020 | 857,679 | -0.01(-0.33%) |
Mar 09, 2020 | 2.650 | 3.180 | 2.650 | 3.030 | 948,954 | -0.38(-11.14%) |
Mar 06, 2020 | 3.500 | 3.500 | 3.250 | 3.410 | 861,083 | +0.01(+0.29%) |
Mar 05, 2020 | 3.310 | 3.410 | 3.220 | 3.400 | 437,649 | +0.15(+4.62%) |
Mar 04, 2020 | 3.380 | 3.420 | 3.190 | 3.250 | 711,001 | -0.11(-3.27%) |
Mar 03, 2020 | 3.100 | 3.420 | 2.950 | 3.360 | 1,206,035 | +0.38(+12.75%) |
Mar 02, 2020 | 3.010 | 3.060 | 2.880 | 2.980 | 1,061,795 | +0.18(+6.43%) |
Feb 28, 2020 | 3.150 | 3.150 | 2.750 | 2.800 | 2,374,046 | -0.54(-16.17%) |
Feb 27, 2020 | 3.570 | 3.580 | 3.330 | 3.340 | 430,175 | -0.21(-5.92%) |
Feb 26, 2020 | 3.690 | 3.710 | 3.530 | 3.550 | 546,675 | -0.20(-5.33%) |
Feb 25, 2020 | 3.950 | 3.970 | 3.720 | 3.750 | 423,483 | -0.27(-6.72%) |
Feb 24, 2020 | 4.100 | 4.170 | 4.000 | 4.020 | 740,996 | +0.02(+0.50%) |
Feb 21, 2020 | 3.970 | 4.110 | 3.950 | 4.000 | 556,543 | +0.11(+2.83%) |
Feb 20, 2020 | 3.800 | 4.180 | 3.800 | 3.890 | 2,812,177 | +0.17(+4.57%) |
Feb 19, 2020 | 3.700 | 3.740 | 3.620 | 3.720 | 238,628 | +0.01(+0.27%) |
Feb 18, 2020 | 3.580 | 3.710 | 3.580 | 3.710 | 375,934 | +0.10(+2.77%) |
Feb 14, 2020 | 3.610 | 3.610 | 3.610 | 0 | +0.05(+1.40%) | |
Feb 13, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 164,403 | +0.03(+0.85%) |
Feb 12, 2020 | 3.390 | 3.550 | 3.330 | 3.530 | 469,611 | +0.13(+3.82%) |
Feb 11, 2020 | 3.520 | 3.560 | 3.390 | 3.400 | 550,625 | -0.13(-3.68%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.500 | 3.530 | 274,694 | +0.00(+0.00%) |
Feb 07, 2020 | 3.640 | 3.650 | 3.520 | 3.530 | 210,131 | -0.12(-3.29%) |
Feb 06, 2020 | 3.700 | 3.700 | 3.600 | 3.650 | 270,980 | -0.04(-1.08%) |
Feb 05, 2020 | 3.750 | 3.750 | 3.660 | 3.690 | 317,617 | -0.07(-1.86%) |
Feb 04, 2020 | 3.940 | 3.940 | 3.680 | 3.760 | 607,329 | -0.19(-4.81%) |
Feb 03, 2020 | 3.950 | 3.980 | 3.910 | 3.950 | 194,023 | -0.03(-0.75%) |
Jan 31, 2020 | 4.030 | 4.060 | 3.940 | 3.980 | 473,772 | -0.04(-1.00%) |
Jan 30, 2020 | 3.780 | 4.040 | 3.770 | 4.020 | 1,003,759 | +0.23(+6.07%) |
Jan 29, 2020 | 3.820 | 3.860 | 3.720 | 3.790 | 246,820 | -0.05(-1.30%) |
Jan 28, 2020 | 3.840 | 3.880 | 3.830 | 3.840 | 231,690 | -0.04(-1.03%) |
Jan 27, 2020 | 3.870 | 3.930 | 3.840 | 3.880 | 441,447 | +0.03(+0.78%) |
Jan 24, 2020 | 3.770 | 3.860 | 3.720 | 3.850 | 213,244 | +0.08(+2.12%) |
Jan 23, 2020 | 3.720 | 3.780 | 3.720 | 3.770 | 219,069 | +0.04(+1.07%) |
Jan 22, 2020 | 3.810 | 3.830 | 3.730 | 3.730 | 221,523 | -0.08(-2.10%) |
Jan 21, 2020 | 3.790 | 3.840 | 3.780 | 3.810 | 287,640 | -0.02(-0.52%) |
Jan 20, 2020 | 3.900 | 3.900 | 3.710 | 3.830 | 327,553 | -0.06(-1.54%) |
Jan 17, 2020 | 3.860 | 3.940 | 3.820 | 3.890 | 569,752 | +0.04(+1.04%) |
Jan 16, 2020 | 3.940 | 3.970 | 3.840 | 3.850 | 661,239 | -0.10(-2.53%) |
Jan 15, 2020 | 3.950 | 3.970 | 3.890 | 3.950 | 512,187 | +0.02(+0.51%) |
Jan 14, 2020 | 3.800 | 3.960 | 3.800 | 3.930 | 2,519,952 | +0.10(+2.61%) |
Jan 13, 2020 | 3.800 | 3.830 | 3.790 | 3.830 | 292,321 | +0.02(+0.52%) |
Jan 10, 2020 | 3.810 | 3.910 | 3.790 | 3.810 | 1,789,657 | +0.00(+0.00%) |
Jan 09, 2020 | 3.740 | 3.820 | 3.690 | 3.810 | 989,278 | +0.05(+1.33%) |
Jan 08, 2020 | 3.840 | 3.850 | 3.730 | 3.760 | 594,702 | -0.08(-2.08%) |
Jan 07, 2020 | 3.770 | 3.860 | 3.680 | 3.840 | 955,834 | +0.06(+1.59%) |
Jan 06, 2020 | 4.000 | 4.040 | 3.760 | 3.780 | 466,578 | -0.13(-3.32%) |
Jan 03, 2020 | 4.000 | 4.000 | 3.850 | 3.910 | 487,906 | -0.05(-1.26%) |
Jan 02, 2020 | 4.060 | 4.150 | 3.950 | 3.960 | 398,793 | -0.09(-2.22%) |
Dec 31, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 30, 2019 | 3.910 | 4.030 | 3.880 | 4.000 | 613,336 | +0.11(+2.83%) |
Dec 27, 2019 | 3.750 | 3.980 | 3.750 | 3.890 | 923,351 | +0.17(+4.57%) |
Dec 24, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.13(+3.62%) | |
Dec 23, 2019 | 3.470 | 3.610 | 3.400 | 3.590 | 346,518 | +0.14(+4.06%) |
Dec 20, 2019 | 3.550 | 3.550 | 3.400 | 3.450 | 2,076,910 | -0.08(-2.27%) |
Dec 19, 2019 | 3.650 | 3.670 | 3.510 | 3.530 | 1,142,898 | -0.01(-0.28%) |
Dec 18, 2019 | 3.620 | 3.650 | 3.520 | 3.540 | 315,938 | -0.10(-2.75%) |
Dec 17, 2019 | 3.640 | 3.690 | 3.610 | 3.640 | 552,957 | +0.00(+0.00%) |
Dec 16, 2019 | 3.600 | 3.710 | 3.560 | 3.640 | 1,166,347 | +0.15(+4.30%) |
Dec 13, 2019 | 3.390 | 3.640 | 3.360 | 3.490 | 1,058,700 | +0.15(+4.49%) |
Dec 12, 2019 | 3.300 | 3.420 | 3.300 | 3.340 | 675,366 | +0.14(+4.37%) |
Dec 11, 2019 | 3.090 | 3.220 | 3.090 | 3.200 | 502,355 | +0.11(+3.56%) |
Dec 10, 2019 | 3.090 | 3.120 | 3.050 | 3.090 | 344,704 | +0.01(+0.32%) |
Dec 09, 2019 | 3.100 | 3.100 | 3.030 | 3.080 | 174,574 | +0.06(+1.99%) |
Dec 06, 2019 | 3.050 | 3.080 | 3.000 | 3.020 | 292,833 | -0.06(-1.95%) |
Dec 05, 2019 | 3.010 | 3.120 | 3.000 | 3.080 | 275,722 | +0.05(+1.65%) |
Dec 04, 2019 | 3.010 | 3.080 | 2.910 | 3.030 | 363,906 | +0.03(+1.00%) |
Dec 03, 2019 | 3.000 | 3.020 | 2.940 | 3.000 | 334,751 | +0.10(+3.45%) |
Dec 02, 2019 | 2.880 | 2.900 | 2.850 | 2.900 | 440,171 | +0.04(+1.40%) |
Nov 29, 2019 | 2.740 | 2.890 | 2.730 | 2.860 | 406,156 | +0.15(+5.54%) |
Nov 28, 2019 | 2.750 | 2.760 | 2.710 | 2.710 | 40,801 | -0.03(-1.09%) |
Nov 27, 2019 | 2.680 | 2.760 | 2.680 | 2.740 | 234,686 | -0.01(-0.36%) |
Nov 26, 2019 | 2.740 | 2.750 | 2.650 | 2.750 | 345,702 | +0.07(+2.61%) |
Nov 25, 2019 | 2.750 | 2.760 | 2.670 | 2.680 | 252,222 | -0.08(-2.90%) |
Nov 22, 2019 | 2.700 | 2.770 | 2.670 | 2.760 | 403,343 | +0.04(+1.47%) |
Nov 21, 2019 | 2.810 | 2.830 | 2.710 | 2.720 | 353,386 | -0.11(-3.89%) |
Nov 20, 2019 | 2.810 | 2.830 | 2.760 | 2.830 | 461,072 | +0.05(+1.80%) |
Nov 19, 2019 | 2.830 | 2.830 | 2.780 | 2.780 | 567,914 | +0.00(+0.00%) |
Nov 18, 2019 | 2.830 | 2.840 | 2.770 | 2.780 | 569,117 | -0.02(-0.71%) |
Nov 15, 2019 | 2.820 | 2.830 | 2.790 | 2.800 | 453,952 | -0.01(-0.36%) |
Nov 14, 2019 | 2.860 | 2.910 | 2.760 | 2.810 | 692,475 | -0.06(-2.09%) |
Nov 13, 2019 | 2.960 | 3.040 | 2.860 | 2.870 | 672,610 | -0.03(-1.03%) |
Nov 12, 2019 | 2.800 | 3.000 | 2.760 | 2.900 | 1,926,611 | +0.28(+10.69%) |
Nov 11, 2019 | 2.630 | 2.650 | 2.610 | 2.620 | 129,090 | +0.00(+0.00%) |
Nov 08, 2019 | 2.710 | 2.720 | 2.610 | 2.620 | 218,851 | -0.08(-2.96%) |
Nov 07, 2019 | 2.760 | 2.780 | 2.630 | 2.700 | 341,031 | -0.08(-2.88%) |
Nov 06, 2019 | 2.750 | 2.810 | 2.720 | 2.780 | 184,176 | +0.04(+1.46%) |
Nov 05, 2019 | 2.750 | 2.760 | 2.690 | 2.740 | 317,866 | -0.04(-1.44%) |
Nov 04, 2019 | 2.780 | 2.830 | 2.750 | 2.780 | 202,169 | +0.00(+0.00%) |
Nov 01, 2019 | 2.790 | 2.850 | 2.760 | 2.780 | 578,950 | -0.01(-0.36%) |
Oct 31, 2019 | 2.900 | 2.950 | 2.780 | 2.790 | 674,179 | -0.09(-3.12%) |
Oct 30, 2019 | 2.850 | 2.890 | 2.820 | 2.880 | 182,154 | +0.03(+1.05%) |
Oct 29, 2019 | 2.810 | 2.870 | 2.780 | 2.850 | 133,908 | +0.03(+1.06%) |
Oct 28, 2019 | 2.880 | 2.880 | 2.780 | 2.820 | 174,402 | -0.01(-0.35%) |
Oct 25, 2019 | 2.930 | 2.970 | 2.800 | 2.830 | 419,264 | -0.05(-1.74%) |
Oct 24, 2019 | 2.860 | 2.930 | 2.860 | 2.880 | 289,592 | +0.05(+1.77%) |
Oct 23, 2019 | 2.820 | 2.860 | 2.790 | 2.830 | 132,292 | +0.03(+1.07%) |
Oct 22, 2019 | 2.820 | 2.850 | 2.770 | 2.800 | 158,058 | -0.01(-0.36%) |
Oct 21, 2019 | 2.980 | 2.980 | 2.790 | 2.810 | 320,817 | -0.13(-4.42%) |
Oct 18, 2019 | 2.970 | 2.970 | 2.870 | 2.940 | 269,242 | -0.05(-1.67%) |
Oct 17, 2019 | 3.000 | 3.050 | 2.960 | 2.990 | 312,727 | -0.05(-1.64%) |
Oct 16, 2019 | 2.900 | 3.050 | 2.850 | 3.040 | 357,388 | +0.08(+2.70%) |
Oct 15, 2019 | 3.110 | 3.130 | 2.910 | 2.960 | 532,681 | -0.18(-5.73%) |
Oct 11, 2019 | 3.140 | 3.140 | 3.140 | 0 | +0.04(+1.29%) | |
Oct 10, 2019 | 3.290 | 3.290 | 3.070 | 3.100 | 724,812 | -0.19(-5.78%) |
Oct 09, 2019 | 3.390 | 3.390 | 3.230 | 3.290 | 516,399 | -0.10(-2.95%) |
Oct 08, 2019 | 3.330 | 3.400 | 3.290 | 3.390 | 202,339 | +0.10(+3.04%) |
Oct 07, 2019 | 3.230 | 3.320 | 3.210 | 3.290 | 266,025 | +0.04(+1.23%) |
Oct 04, 2019 | 3.190 | 3.280 | 3.140 | 3.250 | 177,935 | +0.05(+1.56%) |
Oct 03, 2019 | 3.250 | 3.270 | 3.170 | 3.200 | 256,933 | -0.02(-0.62%) |
Oct 02, 2019 | 3.170 | 3.250 | 3.110 | 3.220 | 357,578 | +0.09(+2.88%) |
Oct 01, 2019 | 3.160 | 3.220 | 3.080 | 3.130 | 407,027 | +0.00(+0.00%) |
Sep 30, 2019 | 3.210 | 3.270 | 3.110 | 3.130 | 402,918 | -0.12(-3.69%) |
Sep 27, 2019 | 3.300 | 3.340 | 3.210 | 3.250 | 384,491 | -0.12(-3.56%) |
Sep 26, 2019 | 3.430 | 3.450 | 3.350 | 3.370 | 202,071 | -0.04(-1.17%) |
Sep 25, 2019 | 3.500 | 3.530 | 3.380 | 3.410 | 555,789 | -0.17(-4.75%) |
Sep 24, 2019 | 3.560 | 3.590 | 3.490 | 3.580 | 665,086 | +0.01(+0.28%) |
Sep 23, 2019 | 3.500 | 3.580 | 3.500 | 3.570 | 573,305 | +0.12(+3.48%) |
Sep 20, 2019 | 3.300 | 3.480 | 3.290 | 3.450 | 1,808,721 | +0.18(+5.50%) |
Sep 19, 2019 | 3.320 | 3.320 | 3.220 | 3.270 | 382,179 | -0.03(-0.91%) |
Sep 18, 2019 | 3.410 | 3.410 | 3.200 | 3.300 | 433,175 | -0.08(-2.37%) |
Sep 17, 2019 | 3.250 | 3.450 | 3.250 | 3.380 | 461,911 | +0.14(+4.32%) |
Sep 16, 2019 | 3.360 | 3.380 | 3.180 | 3.240 | 527,184 | -0.01(-0.31%) |
Sep 13, 2019 | 3.290 | 3.370 | 3.210 | 3.250 | 456,286 | -0.04(-1.22%) |
Sep 12, 2019 | 3.360 | 3.520 | 3.260 | 3.290 | 680,005 | +0.02(+0.61%) |
Sep 11, 2019 | 3.180 | 3.360 | 3.180 | 3.270 | 473,614 | +0.13(+4.14%) |
Sep 10, 2019 | 3.200 | 3.210 | 3.070 | 3.140 | 847,820 | -0.05(-1.57%) |
Sep 09, 2019 | 3.480 | 3.480 | 3.160 | 3.190 | 894,754 | -0.21(-6.18%) |
Sep 06, 2019 | 3.500 | 3.510 | 3.350 | 3.400 | 414,743 | -0.10(-2.86%) |
Sep 05, 2019 | 3.600 | 3.600 | 3.470 | 3.500 | 604,947 | -0.14(-3.85%) |
Sep 04, 2019 | 3.620 | 3.700 | 3.560 | 3.640 | 258,520 | +0.02(+0.55%) |
Sep 03, 2019 | 3.600 | 3.730 | 3.580 | 3.620 | 490,377 | +0.12(+3.43%) |
Aug 30, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
Aug 29, 2019 | 3.600 | 3.600 | 3.350 | 3.400 | 864,816 | -0.18(-5.03%) |
Aug 28, 2019 | 3.760 | 3.770 | 3.540 | 3.580 | 821,267 | -0.21(-5.54%) |
Aug 27, 2019 | 3.720 | 3.840 | 3.660 | 3.790 | 683,636 | +0.08(+2.16%) |
Aug 26, 2019 | 3.680 | 3.750 | 3.580 | 3.710 | 557,620 | +0.10(+2.77%) |
Aug 23, 2019 | 3.530 | 3.720 | 3.530 | 3.610 | 864,767 | +0.12(+3.44%) |
Aug 22, 2019 | 3.380 | 3.510 | 3.380 | 3.490 | 383,291 | +0.08(+2.35%) |
Aug 21, 2019 | 3.470 | 3.490 | 3.370 | 3.410 | 330,439 | -0.06(-1.73%) |
Aug 20, 2019 | 3.330 | 3.490 | 3.320 | 3.470 | 463,635 | +0.17(+5.15%) |
Aug 19, 2019 | 3.400 | 3.400 | 3.260 | 3.300 | 490,985 | -0.17(-4.90%) |
Aug 16, 2019 | 3.600 | 3.620 | 3.430 | 3.470 | 500,982 | -0.14(-3.88%) |
Aug 15, 2019 | 3.590 | 3.650 | 3.530 | 3.610 | 349,225 | +0.05(+1.40%) |
Aug 14, 2019 | 3.560 | 3.720 | 3.520 | 3.560 | 746,127 | +0.03(+0.85%) |
Aug 13, 2019 | 3.740 | 3.750 | 3.470 | 3.530 | 1,039,545 | -0.16(-4.34%) |
Aug 12, 2019 | 3.530 | 3.800 | 3.500 | 3.690 | 894,512 | +0.25(+7.27%) |
Aug 09, 2019 | 3.600 | 3.600 | 3.430 | 3.440 | 311,732 | -0.11(-3.10%) |
Aug 08, 2019 | 3.630 | 3.650 | 3.460 | 3.550 | 549,445 | -0.08(-2.20%) |
Aug 07, 2019 | 3.670 | 3.830 | 3.620 | 3.630 | 795,202 | +0.05(+1.40%) |
Aug 06, 2019 | 3.530 | 3.660 | 3.520 | 3.580 | 942,967 | +0.04(+1.13%) |
Aug 02, 2019 | 3.540 | 3.540 | 3.540 | 0 | +0.03(+0.85%) | |
Aug 01, 2019 | 3.330 | 3.570 | 3.310 | 3.510 | 573,531 | +0.10(+2.93%) |
Jul 31, 2019 | 3.680 | 3.730 | 3.390 | 3.410 | 988,403 | -0.27(-7.34%) |
Jul 30, 2019 | 3.710 | 3.790 | 3.660 | 3.680 | 591,304 | -0.03(-0.81%) |
Jul 29, 2019 | 3.700 | 3.780 | 3.620 | 3.710 | 324,231 | +0.04(+1.09%) |
Jul 26, 2019 | 3.770 | 3.770 | 3.650 | 3.670 | 352,797 | -0.05(-1.34%) |
Jul 25, 2019 | 3.770 | 3.830 | 3.680 | 3.720 | 348,082 | -0.08(-2.11%) |
Jul 24, 2019 | 3.630 | 3.840 | 3.610 | 3.800 | 390,372 | +0.17(+4.68%) |
Jul 23, 2019 | 3.800 | 3.900 | 3.580 | 3.630 | 1,053,349 | -0.22(-5.71%) |
Jul 22, 2019 | 3.680 | 3.850 | 3.610 | 3.850 | 1,407,050 | +0.16(+4.34%) |
Jul 19, 2019 | 3.560 | 3.730 | 3.550 | 3.690 | 752,304 | +0.13(+3.65%) |
Jul 18, 2019 | 3.330 | 3.600 | 3.280 | 3.560 | 1,000,991 | +0.24(+7.23%) |
Jul 17, 2019 | 3.290 | 3.340 | 3.280 | 3.320 | 645,453 | +0.05(+1.53%) |
Jul 16, 2019 | 3.230 | 3.340 | 3.210 | 3.270 | 457,885 | +0.03(+0.93%) |
Jul 15, 2019 | 3.230 | 3.280 | 3.150 | 3.240 | 691,418 | +0.03(+0.93%) |
Jul 12, 2019 | 3.230 | 3.240 | 3.130 | 3.210 | 842,616 | -0.01(-0.31%) |
Jul 11, 2019 | 3.360 | 3.410 | 3.140 | 3.220 | 1,134,275 | -0.13(-3.88%) |
Jul 10, 2019 | 3.550 | 3.560 | 3.280 | 3.350 | 1,724,622 | -0.12(-3.46%) |
Jul 09, 2019 | 3.530 | 3.640 | 3.470 | 3.470 | 664,950 | -0.04(-1.14%) |
Jul 08, 2019 | 3.600 | 3.690 | 3.430 | 3.510 | 1,022,256 | +0.01(+0.29%) |
Jul 05, 2019 | 3.420 | 3.530 | 3.370 | 3.500 | 938,169 | +0.03(+0.86%) |
Jul 04, 2019 | 3.350 | 3.560 | 3.350 | 3.470 | 349,310 | +0.09(+2.66%) |
Jul 03, 2019 | 3.530 | 3.550 | 3.380 | 3.380 | 702,455 | -0.07(-2.03%) |
Jul 02, 2019 | 3.410 | 3.550 | 3.380 | 3.450 | 1,465,458 | +0.15(+4.55%) |
Jun 28, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) | |
Jun 27, 2019 | 3.310 | 3.360 | 3.240 | 3.340 | 244,471 | -0.01(-0.30%) |
Jun 26, 2019 | 3.220 | 3.400 | 3.220 | 3.350 | 521,045 | +0.04(+1.21%) |
Jun 25, 2019 | 3.390 | 3.430 | 3.190 | 3.310 | 751,041 | -0.09(-2.65%) |
Jun 24, 2019 | 3.390 | 3.440 | 3.310 | 3.400 | 881,966 | +0.02(+0.59%) |
Jun 21, 2019 | 3.370 | 3.430 | 3.280 | 3.380 | 752,881 | +0.04(+1.20%) |
Jun 20, 2019 | 3.330 | 3.380 | 3.230 | 3.340 | 951,008 | +0.13(+4.05%) |
Jun 19, 2019 | 3.200 | 3.310 | 3.140 | 3.210 | 446,766 | -0.03(-0.93%) |
Jun 18, 2019 | 3.300 | 3.330 | 3.110 | 3.240 | 827,250 | +0.01(+0.31%) |
Jun 17, 2019 | 3.250 | 3.340 | 3.210 | 3.230 | 315,875 | +0.03(+0.94%) |
Jun 14, 2019 | 3.440 | 3.450 | 3.190 | 3.200 | 438,275 | -0.23(-6.71%) |
Jun 13, 2019 | 3.330 | 3.440 | 3.310 | 3.430 | 419,654 | +0.09(+2.69%) |
Jun 12, 2019 | 3.300 | 3.350 | 3.240 | 3.340 | 260,078 | +0.05(+1.52%) |
Jun 11, 2019 | 3.240 | 3.440 | 3.220 | 3.290 | 539,108 | +0.04(+1.23%) |
Jun 10, 2019 | 3.200 | 3.290 | 3.140 | 3.250 | 399,626 | +0.01(+0.31%) |
Jun 07, 2019 | 3.050 | 3.260 | 3.010 | 3.240 | 625,652 | +0.20(+6.58%) |
Jun 06, 2019 | 2.980 | 3.070 | 2.940 | 3.040 | 421,822 | -0.02(-0.65%) |
Jun 05, 2019 | 3.260 | 3.330 | 3.050 | 3.060 | 337,100 | -0.17(-5.26%) |
Jun 04, 2019 | 3.310 | 3.340 | 3.190 | 3.230 | 312,003 | -0.13(-3.87%) |