Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.840 | 4.140 | 3.730 | 3.910 | 16,169,840 | +0.21(+5.68%) |
Apr 29, 2020 | 3.830 | 4.000 | 3.450 | 3.700 | 26,606,900 | +0.36(+10.78%) |
Apr 28, 2020 | 3.570 | 3.570 | 3.210 | 3.340 | 7,390,959 | -0.21(-5.92%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.430 | 3.550 | 11,715,149 | -0.01(-0.28%) |
Apr 24, 2020 | 3.060 | 3.645 | 3.030 | 3.560 | 12,318,299 | +0.30(+9.20%) |
Apr 23, 2020 | 3.500 | 3.660 | 2.750 | 3.260 | 28,235,860 | -0.19(-5.51%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.250 | 3.450 | 6,703,445 | +0.24(+7.48%) |
Apr 21, 2020 | 3.470 | 3.510 | 3.030 | 3.210 | 12,899,346 | -0.26(-7.49%) |
Apr 20, 2020 | 3.340 | 3.840 | 3.330 | 3.470 | 21,548,778 | +0.11(+3.27%) |
Apr 17, 2020 | 3.080 | 3.360 | 2.900 | 3.360 | 26,562,100 | +0.77(+29.73%) |
Apr 16, 2020 | 2.720 | 2.900 | 2.500 | 2.590 | 11,972,499 | -0.11(-4.07%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.550 | 2.700 | 8,405,002 | -0.06(-2.17%) |
Apr 14, 2020 | 2.430 | 2.950 | 2.360 | 2.760 | 23,991,578 | +0.41(+17.45%) |
Apr 13, 2020 | 2.700 | 2.750 | 2.240 | 2.350 | 26,989,822 | +0.28(+13.53%) |
Apr 09, 2020 | 2.000 | 2.145 | 1.992 | 2.070 | 9,466,600 | +0.07(+3.50%) |
Apr 08, 2020 | 1.950 | 2.010 | 1.940 | 2.000 | 3,894,979 | +0.06(+3.09%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.910 | 1.940 | 4,799,022 | -0.11(-5.37%) |
Apr 06, 2020 | 2.030 | 2.080 | 1.970 | 2.050 | 4,652,808 | +0.10(+5.13%) |
Apr 03, 2020 | 1.940 | 2.000 | 1.880 | 1.950 | 2,958,900 | -0.04(-2.01%) |
Apr 02, 2020 | 1.920 | 1.990 | 1.800 | 1.990 | 4,298,759 | +0.10(+5.29%) |
Apr 01, 2020 | 1.950 | 2.010 | 1.820 | 1.890 | 4,536,410 | -0.11(-5.50%) |
Mar 31, 2020 | 1.970 | 2.070 | 1.930 | 2.000 | 4,053,297 | +0.01(+0.50%) |
Mar 30, 2020 | 2.000 | 2.020 | 1.900 | 1.990 | 6,103,442 | +0.08(+4.19%) |
Mar 27, 2020 | 1.940 | 2.030 | 1.910 | 1.910 | 2,676,300 | -0.08(-4.02%) |
Mar 26, 2020 | 2.030 | 2.150 | 1.920 | 1.990 | 4,529,548 | -0.02(-1.00%) |
Mar 25, 2020 | 2.030 | 2.100 | 1.950 | 2.010 | 4,157,849 | +0.01(+0.50%) |
Mar 24, 2020 | 2.030 | 2.100 | 1.890 | 2.000 | 4,412,292 | +0.04(+2.04%) |
Mar 23, 2020 | 1.910 | 2.030 | 1.780 | 1.960 | 4,249,792 | +0.09(+4.81%) |
Mar 20, 2020 | 2.020 | 2.130 | 1.750 | 1.870 | 7,970,900 | -0.09(-4.59%) |
Mar 19, 2020 | 1.690 | 2.480 | 1.660 | 1.960 | 13,642,956 | +0.36(+22.50%) |
Mar 18, 2020 | 1.800 | 2.080 | 1.580 | 1.600 | 7,248,609 | -0.22(-12.09%) |
Mar 17, 2020 | 1.890 | 2.050 | 1.750 | 1.820 | 7,533,828 | +0.07(+4.00%) |
Mar 16, 2020 | 2.000 | 2.190 | 1.750 | 1.750 | 7,076,278 | -0.46(-20.81%) |
Mar 13, 2020 | 2.280 | 2.280 | 1.860 | 2.210 | 8,199,500 | +0.19(+9.41%) |
Mar 12, 2020 | 2.250 | 2.750 | 2.020 | 2.020 | 6,939,858 | -0.57(-22.01%) |
Mar 11, 2020 | 2.720 | 2.810 | 2.290 | 2.590 | 10,151,722 | -0.22(-7.83%) |
Mar 10, 2020 | 3.620 | 3.630 | 2.660 | 2.810 | 9,015,170 | -0.34(-10.79%) |
Mar 09, 2020 | 4.280 | 4.350 | 3.050 | 3.150 | 12,129,131 | -0.96(-23.36%) |
Mar 06, 2020 | 3.760 | 4.250 | 3.700 | 4.110 | 15,311,600 | +0.28(+7.31%) |
Mar 05, 2020 | 3.790 | 4.220 | 3.560 | 3.830 | 20,733,316 | +0.32(+9.12%) |
Mar 04, 2020 | 3.210 | 3.700 | 3.180 | 3.510 | 10,787,396 | +0.37(+11.78%) |
Mar 03, 2020 | 3.250 | 3.270 | 2.930 | 3.140 | 7,365,416 | -0.12(-3.68%) |
Mar 02, 2020 | 3.080 | 3.330 | 2.950 | 3.260 | 10,890,393 | +0.26(+8.67%) |
Feb 28, 2020 | 2.960 | 3.140 | 2.610 | 3.000 | 11,143,299 | +0.26(+9.49%) |
Feb 27, 2020 | 2.850 | 3.050 | 2.550 | 2.740 | 12,017,871 | +0.21(+8.30%) |
Feb 26, 2020 | 2.300 | 2.690 | 2.260 | 2.530 | 5,759,135 | +0.26(+11.70%) |
Feb 25, 2020 | 2.450 | 2.520 | 2.260 | 2.265 | 4,388,400 | -0.14(-5.82%) |
Feb 24, 2020 | 2.610 | 2.630 | 2.320 | 2.405 | 3,261,668 | -0.15(-5.69%) |
Feb 21, 2020 | 2.730 | 2.810 | 2.540 | 2.550 | 2,611,100 | -0.17(-6.25%) |
Feb 20, 2020 | 2.760 | 2.810 | 2.700 | 2.720 | 1,733,302 | -0.09(-3.20%) |
Feb 19, 2020 | 2.950 | 2.990 | 2.740 | 2.810 | 3,305,995 | -0.11(-3.77%) |
Feb 18, 2020 | 2.800 | 3.080 | 2.800 | 2.920 | 4,120,237 | +0.12(+4.29%) |
Feb 14, 2020 | 2.850 | 2.880 | 2.760 | 2.800 | 1,430,800 | -0.04(-1.41%) |
Feb 13, 2020 | 2.950 | 2.990 | 2.810 | 2.840 | 2,000,528 | -0.07(-2.41%) |
Feb 12, 2020 | 2.890 | 2.960 | 2.860 | 2.910 | 3,222,674 | +0.02(+0.52%) |
Feb 11, 2020 | 2.950 | 2.980 | 2.860 | 2.895 | 2,796,967 | -0.08(-2.53%) |
Feb 10, 2020 | 2.890 | 2.980 | 2.850 | 2.970 | 1,965,097 | +0.07(+2.41%) |
Feb 07, 2020 | 2.940 | 2.980 | 2.850 | 2.900 | 1,754,000 | -0.07(-2.36%) |
Feb 06, 2020 | 3.040 | 3.090 | 2.860 | 2.970 | 2,291,257 | -0.07(-2.30%) |
Feb 05, 2020 | 3.070 | 3.250 | 3.030 | 3.040 | 1,940,804 | -0.05(-1.62%) |
Feb 04, 2020 | 3.170 | 3.220 | 2.990 | 3.090 | 2,526,210 | -0.06(-1.90%) |
Feb 03, 2020 | 2.900 | 3.200 | 2.900 | 3.150 | 5,234,167 | +0.30(+10.53%) |
Jan 31, 2020 | 2.830 | 2.930 | 2.780 | 2.850 | 2,953,300 | +0.05(+1.79%) |
Jan 30, 2020 | 2.950 | 2.980 | 2.760 | 2.800 | 3,281,186 | -0.13(-4.44%) |
Jan 29, 2020 | 3.000 | 3.040 | 2.910 | 2.930 | 2,017,384 | -0.04(-1.35%) |
Jan 28, 2020 | 3.300 | 3.350 | 2.920 | 2.970 | 5,156,985 | -0.24(-7.48%) |
Jan 27, 2020 | 2.970 | 3.350 | 2.830 | 3.210 | 10,144,033 | +0.40(+14.23%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.710 | 2.810 | 4,905,200 | -0.19(-6.33%) |
Jan 23, 2020 | 3.160 | 3.200 | 2.910 | 3.000 | 3,695,639 | -0.02(-0.66%) |
Jan 22, 2020 | 3.000 | 3.250 | 2.940 | 3.020 | 5,863,295 | +0.09(+3.07%) |
Jan 21, 2020 | 3.030 | 3.390 | 2.750 | 2.930 | 15,018,491 | +0.15(+5.40%) |
Jan 17, 2020 | 2.870 | 2.880 | 2.710 | 2.780 | 4,874,200 | -0.05(-1.77%) |
Jan 16, 2020 | 2.890 | 2.940 | 2.810 | 2.830 | 2,946,587 | -0.02(-0.70%) |
Jan 15, 2020 | 2.850 | 2.970 | 2.780 | 2.850 | 2,473,728 | +0.08(+2.89%) |
Jan 14, 2020 | 2.820 | 2.860 | 2.720 | 2.770 | 4,508,674 | -0.08(-2.81%) |
Jan 13, 2020 | 3.120 | 3.140 | 2.820 | 2.850 | 3,027,501 | -0.32(-10.09%) |
Jan 10, 2020 | 3.290 | 3.330 | 3.120 | 3.170 | 1,943,100 | -0.14(-4.23%) |
Jan 09, 2020 | 3.300 | 3.360 | 3.250 | 3.310 | 1,336,713 | +0.00(+0.00%) |
Jan 08, 2020 | 3.230 | 3.330 | 3.170 | 3.310 | 4,633,795 | +0.07(+2.16%) |
Jan 07, 2020 | 3.290 | 3.370 | 3.210 | 3.240 | 1,328,850 | -0.04(-1.22%) |
Jan 06, 2020 | 3.310 | 3.370 | 3.220 | 3.280 | 1,536,612 | -0.07(-2.09%) |
Jan 03, 2020 | 3.300 | 3.400 | 3.250 | 3.350 | 1,486,000 | -0.05(-1.47%) |
Jan 02, 2020 | 3.550 | 3.580 | 3.280 | 3.400 | 1,649,931 | -0.05(-1.45%) |
Dec 31, 2019 | 3.220 | 3.480 | 3.210 | 3.450 | 2,978,200 | +0.23(+7.14%) |
Dec 30, 2019 | 3.110 | 3.240 | 3.066 | 3.220 | 1,640,595 | +0.10(+3.21%) |
Dec 27, 2019 | 3.160 | 3.260 | 3.070 | 3.120 | 1,630,000 | -0.05(-1.58%) |
Dec 26, 2019 | 3.160 | 3.300 | 3.150 | 3.170 | 1,270,352 | -0.02(-0.63%) |
Dec 24, 2019 | 3.080 | 3.240 | 3.070 | 3.190 | 968,400 | +0.12(+3.91%) |
Dec 23, 2019 | 3.200 | 3.230 | 3.040 | 3.070 | 3,940,534 | -0.14(-4.36%) |
Dec 20, 2019 | 3.210 | 3.250 | 3.090 | 3.210 | 8,910,500 | +0.01(+0.31%) |
Dec 19, 2019 | 3.170 | 3.270 | 3.120 | 3.200 | 2,032,401 | +0.04(+1.27%) |
Dec 18, 2019 | 3.250 | 3.250 | 3.080 | 3.160 | 2,479,581 | -0.07(-2.17%) |
Dec 17, 2019 | 3.220 | 3.260 | 3.130 | 3.230 | 1,290,013 | +0.04(+1.25%) |
Dec 16, 2019 | 3.020 | 3.210 | 2.970 | 3.190 | 2,400,067 | +0.22(+7.41%) |
Dec 13, 2019 | 2.970 | 2.995 | 2.815 | 2.970 | 2,951,900 | +0.01(+0.34%) |
Dec 12, 2019 | 2.770 | 2.960 | 2.695 | 2.960 | 2,090,091 | +0.20(+7.25%) |
Dec 11, 2019 | 2.910 | 3.090 | 2.740 | 2.760 | 2,575,596 | -0.11(-3.83%) |
Dec 10, 2019 | 2.600 | 2.880 | 2.570 | 2.870 | 4,096,379 | +0.26(+9.96%) |
Dec 09, 2019 | 2.680 | 2.720 | 2.590 | 2.610 | 2,829,371 | -0.06(-2.25%) |
Dec 06, 2019 | 2.630 | 2.710 | 2.460 | 2.670 | 5,031,200 | +0.07(+2.69%) |
Dec 05, 2019 | 2.820 | 2.850 | 2.570 | 2.600 | 5,011,563 | -0.22(-7.80%) |
Dec 04, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 2,423,411 | -0.02(-0.70%) |
Dec 03, 2019 | 2.730 | 2.850 | 2.650 | 2.840 | 3,421,811 | +0.08(+2.90%) |
Dec 02, 2019 | 2.900 | 2.960 | 2.693 | 2.760 | 4,136,199 | -0.09(-3.16%) |
Nov 29, 2019 | 2.580 | 2.910 | 2.545 | 2.850 | 2,873,400 | +0.27(+10.25%) |
Nov 27, 2019 | 2.490 | 2.640 | 2.480 | 2.585 | 2,442,700 | +0.11(+4.66%) |
Nov 26, 2019 | 2.630 | 2.650 | 2.420 | 2.470 | 5,277,275 | -0.12(-4.63%) |
Nov 25, 2019 | 2.310 | 2.690 | 2.300 | 2.590 | 4,322,575 | +0.34(+15.11%) |
Nov 22, 2019 | 2.370 | 2.380 | 2.160 | 2.250 | 4,601,700 | +0.01(+0.45%) |
Nov 21, 2019 | 2.100 | 2.260 | 2.050 | 2.240 | 3,570,111 | +0.13(+6.16%) |
Nov 20, 2019 | 2.030 | 2.140 | 1.920 | 2.110 | 6,113,741 | +0.08(+3.94%) |
Nov 19, 2019 | 1.780 | 2.050 | 1.780 | 2.030 | 6,964,553 | +0.33(+19.41%) |
Nov 18, 2019 | 1.790 | 1.930 | 1.700 | 1.700 | 7,338,986 | -0.05(-2.86%) |
Nov 15, 2019 | 1.700 | 1.820 | 1.600 | 1.750 | 5,061,300 | +0.17(+10.41%) |
Nov 14, 2019 | 1.400 | 1.680 | 1.380 | 1.585 | 15,182,309 | -0.02(-0.94%) |
Nov 13, 2019 | 1.610 | 1.730 | 1.510 | 1.600 | 5,844,580 | -0.19(-10.61%) |
Nov 12, 2019 | 1.910 | 1.930 | 1.760 | 1.790 | 893,964 | -0.12(-6.28%) |
Nov 11, 2019 | 2.020 | 2.030 | 1.900 | 1.910 | 680,728 | -0.12(-5.91%) |
Nov 08, 2019 | 2.000 | 2.095 | 1.995 | 2.030 | 1,337,600 | -0.03(-1.46%) |
Nov 07, 2019 | 2.050 | 2.150 | 1.990 | 2.060 | 915,288 | +0.05(+2.49%) |
Nov 06, 2019 | 2.070 | 2.120 | 1.990 | 2.010 | 1,041,891 | -0.02(-0.99%) |
Nov 05, 2019 | 2.240 | 2.265 | 1.970 | 2.030 | 1,740,343 | -0.13(-6.02%) |
Nov 04, 2019 | 2.110 | 2.210 | 2.075 | 2.160 | 1,227,188 | +0.09(+4.35%) |
Nov 01, 2019 | 2.000 | 2.080 | 2.000 | 2.070 | 843,600 | +0.07(+3.50%) |
Oct 31, 2019 | 2.110 | 2.150 | 1.950 | 2.000 | 1,385,742 | -0.10(-4.99%) |
Oct 30, 2019 | 2.290 | 2.301 | 2.080 | 2.105 | 1,353,538 | -0.19(-8.48%) |
Oct 29, 2019 | 2.450 | 2.482 | 2.300 | 2.300 | 1,113,363 | -0.14(-5.74%) |
Oct 28, 2019 | 2.380 | 2.510 | 2.380 | 2.440 | 5,050,932 | +0.09(+3.83%) |
Oct 25, 2019 | 2.360 | 2.400 | 2.310 | 2.350 | 850,100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.360 | 2.360 | 2.250 | 2.350 | 1,556,740 | +0.01(+0.43%) |
Oct 23, 2019 | 2.370 | 2.440 | 2.330 | 2.340 | 1,186,147 | -0.04(-1.68%) |
Oct 22, 2019 | 2.400 | 2.444 | 2.350 | 2.380 | 411,559 | -0.02(-0.83%) |
Oct 21, 2019 | 2.400 | 2.450 | 2.320 | 2.400 | 1,153,921 | +0.02(+0.63%) |
Oct 18, 2019 | 2.490 | 2.550 | 2.380 | 2.385 | 970,800 | -0.12(-4.60%) |
Oct 17, 2019 | 2.490 | 2.600 | 2.470 | 2.500 | 924,948 | +0.01(+0.40%) |
Oct 16, 2019 | 2.550 | 2.740 | 2.480 | 2.490 | 1,567,631 | -0.01(-0.40%) |
Oct 15, 2019 | 2.390 | 2.500 | 2.370 | 2.500 | 1,142,491 | +0.11(+4.60%) |
Oct 14, 2019 | 2.440 | 2.510 | 2.380 | 2.390 | 384,173 | -0.05(-2.25%) |
Oct 11, 2019 | 2.410 | 2.526 | 2.370 | 2.445 | 760,000 | +0.04(+1.87%) |
Oct 10, 2019 | 2.400 | 2.510 | 2.350 | 2.400 | 1,141,522 | +0.02(+0.84%) |
Oct 09, 2019 | 2.530 | 2.530 | 2.370 | 2.380 | 2,184,200 | -0.12(-4.61%) |
Oct 08, 2019 | 2.590 | 2.595 | 2.450 | 2.495 | 1,010,873 | -0.12(-4.77%) |
Oct 07, 2019 | 2.630 | 2.690 | 2.560 | 2.620 | 724,459 | -0.08(-2.96%) |
Oct 04, 2019 | 2.720 | 2.740 | 2.570 | 2.700 | 827,300 | -0.01(-0.37%) |
Oct 03, 2019 | 2.710 | 2.765 | 2.620 | 2.710 | 1,002,716 | +0.00(+0.18%) |
Oct 02, 2019 | 2.670 | 2.710 | 2.550 | 2.705 | 1,143,211 | +0.02(+0.93%) |
Oct 01, 2019 | 2.870 | 3.000 | 2.670 | 2.680 | 1,536,044 | -0.19(-6.46%) |
Sep 30, 2019 | 3.200 | 3.200 | 2.850 | 2.865 | 1,270,029 | -0.30(-9.62%) |
Sep 27, 2019 | 3.050 | 3.330 | 3.040 | 3.170 | 1,126,400 | +0.12(+4.11%) |
Sep 26, 2019 | 3.140 | 3.210 | 3.000 | 3.045 | 1,420,582 | -0.04(-1.14%) |
Sep 25, 2019 | 3.290 | 3.290 | 3.075 | 3.080 | 1,112,410 | -0.15(-4.64%) |
Sep 24, 2019 | 3.230 | 3.275 | 3.030 | 3.230 | 1,432,377 | +0.00(+0.00%) |
Sep 23, 2019 | 2.890 | 3.310 | 2.860 | 3.230 | 2,531,994 | +0.37(+12.94%) |
Sep 20, 2019 | 2.890 | 2.960 | 2.760 | 2.860 | 4,867,000 | -0.04(-1.38%) |
Sep 19, 2019 | 2.840 | 3.010 | 2.800 | 2.900 | 2,322,945 | +0.08(+2.84%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.745 | 2.820 | 5,093,639 | -0.09(-3.09%) |
Sep 17, 2019 | 3.140 | 3.140 | 2.840 | 2.910 | 2,365,958 | -0.23(-7.32%) |
Sep 16, 2019 | 3.100 | 3.260 | 3.020 | 3.140 | 1,395,420 | +0.06(+1.95%) |
Sep 13, 2019 | 3.160 | 3.200 | 3.010 | 3.080 | 845,100 | -0.07(-2.22%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.100 | 3.150 | 1,059,321 | -0.14(-4.26%) |
Sep 11, 2019 | 3.330 | 3.360 | 3.200 | 3.290 | 1,122,949 | -0.04(-1.20%) |
Sep 10, 2019 | 3.140 | 3.330 | 3.100 | 3.330 | 1,638,441 | +0.18(+5.71%) |
Sep 09, 2019 | 3.170 | 3.190 | 3.060 | 3.150 | 785,825 | +0.01(+0.32%) |
Sep 06, 2019 | 3.140 | 3.230 | 3.040 | 3.140 | 1,614,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.990 | 3.200 | 2.945 | 3.140 | 1,439,513 | +0.20(+6.80%) |
Sep 04, 2019 | 3.000 | 3.040 | 2.850 | 2.940 | 1,403,760 | -0.02(-0.68%) |
Sep 03, 2019 | 2.970 | 2.990 | 2.825 | 2.960 | 1,745,202 | -0.03(-1.00%) |
Aug 30, 2019 | 3.000 | 3.039 | 2.850 | 2.990 | 766,300 | +0.03(+1.01%) |
Aug 29, 2019 | 3.030 | 3.100 | 2.840 | 2.960 | 1,794,163 | -0.02(-0.67%) |
Aug 28, 2019 | 2.820 | 3.010 | 2.790 | 2.980 | 1,850,735 | +0.17(+6.05%) |
Aug 27, 2019 | 2.730 | 2.830 | 2.660 | 2.810 | 2,166,483 | +0.08(+2.93%) |
Aug 26, 2019 | 2.530 | 2.740 | 2.500 | 2.730 | 1,564,179 | +0.23(+9.20%) |
Aug 23, 2019 | 2.560 | 2.680 | 2.490 | 2.500 | 1,326,800 | -0.07(-2.72%) |
Aug 22, 2019 | 2.680 | 2.700 | 2.540 | 2.570 | 993,340 | -0.10(-3.75%) |
Aug 21, 2019 | 2.730 | 2.800 | 2.630 | 2.670 | 904,955 | -0.01(-0.37%) |
Aug 20, 2019 | 2.670 | 2.730 | 2.630 | 2.680 | 876,561 | +0.00(+0.00%) |
Aug 19, 2019 | 2.600 | 2.690 | 2.550 | 2.680 | 1,491,586 | +0.09(+3.47%) |
Aug 16, 2019 | 2.590 | 2.630 | 2.550 | 2.590 | 1,743,000 | +0.01(+0.39%) |
Aug 15, 2019 | 2.700 | 2.780 | 2.540 | 2.580 | 1,018,614 | -0.12(-4.44%) |
Aug 14, 2019 | 2.810 | 2.880 | 2.690 | 2.700 | 1,384,029 | -0.13(-4.59%) |
Aug 13, 2019 | 2.650 | 2.850 | 2.650 | 2.830 | 957,557 | +0.18(+6.79%) |
Aug 12, 2019 | 2.800 | 2.890 | 2.630 | 2.650 | 938,665 | -0.18(-6.36%) |
Aug 09, 2019 | 2.950 | 2.950 | 2.810 | 2.830 | 816,200 | -0.11(-3.74%) |
Aug 08, 2019 | 2.780 | 2.942 | 2.720 | 2.940 | 982,281 | +0.16(+5.76%) |
Aug 07, 2019 | 2.940 | 2.950 | 2.760 | 2.780 | 888,805 | -0.19(-6.40%) |
Aug 06, 2019 | 2.800 | 3.090 | 2.600 | 2.970 | 2,770,228 | +0.13(+4.58%) |
Aug 05, 2019 | 3.030 | 3.070 | 2.800 | 2.840 | 1,865,049 | -0.22(-7.19%) |
Aug 02, 2019 | 3.100 | 3.145 | 2.985 | 3.060 | 1,044,000 | -0.07(-2.24%) |
Aug 01, 2019 | 3.200 | 3.240 | 3.060 | 3.130 | 1,122,992 | -0.04(-1.26%) |
Jul 31, 2019 | 3.230 | 3.330 | 3.150 | 3.170 | 1,361,846 | -0.06(-1.86%) |
Jul 30, 2019 | 3.130 | 3.240 | 3.060 | 3.230 | 1,397,573 | +0.09(+2.87%) |
Jul 29, 2019 | 3.230 | 3.250 | 3.120 | 3.140 | 3,143,153 | -0.09(-2.79%) |
Jul 26, 2019 | 3.260 | 3.280 | 3.200 | 3.230 | 870,600 | +0.01(+0.31%) |
Jul 25, 2019 | 3.320 | 3.320 | 3.220 | 3.220 | 743,642 | -0.13(-3.88%) |
Jul 24, 2019 | 3.260 | 3.350 | 3.140 | 3.350 | 1,057,542 | +0.10(+3.08%) |
Jul 23, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 2,373,008 | -0.10(-2.99%) |
Jul 22, 2019 | 3.390 | 3.410 | 3.290 | 3.350 | 872,961 | -0.04(-1.18%) |
Jul 19, 2019 | 3.470 | 3.520 | 3.380 | 3.390 | 631,100 | -0.09(-2.59%) |
Jul 18, 2019 | 3.460 | 3.480 | 3.330 | 3.480 | 914,743 | +0.02(+0.58%) |
Jul 17, 2019 | 3.550 | 3.590 | 3.420 | 3.460 | 2,018,773 | -0.10(-2.81%) |
Jul 16, 2019 | 3.560 | 3.630 | 3.545 | 3.560 | 642,137 | -0.04(-1.11%) |
Jul 15, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 861,794 | +0.00(+0.00%) |
Jul 12, 2019 | 3.570 | 3.640 | 3.550 | 3.600 | 760,900 | +0.02(+0.56%) |
Jul 11, 2019 | 3.620 | 3.654 | 3.560 | 3.580 | 1,176,281 | -0.03(-0.83%) |
Jul 10, 2019 | 3.600 | 3.670 | 3.535 | 3.610 | 1,458,060 | +0.04(+1.12%) |
Jul 09, 2019 | 3.630 | 3.650 | 3.550 | 3.570 | 1,208,660 | -0.09(-2.46%) |
Jul 08, 2019 | 3.730 | 3.770 | 3.630 | 3.660 | 2,186,279 | -0.07(-1.88%) |
Jul 05, 2019 | 3.670 | 3.885 | 3.640 | 3.730 | 1,065,300 | +0.04(+1.08%) |
Jul 03, 2019 | 3.610 | 3.750 | 3.590 | 3.690 | 585,700 | +0.10(+2.79%) |
Jul 02, 2019 | 3.730 | 3.735 | 3.560 | 3.590 | 1,266,205 | -0.12(-3.23%) |
Jul 01, 2019 | 3.830 | 3.980 | 3.680 | 3.710 | 1,105,921 | -0.08(-2.11%) |
Jun 28, 2019 | 3.630 | 3.800 | 3.625 | 3.790 | 2,507,500 | +0.16(+4.41%) |
Jun 27, 2019 | 3.570 | 3.650 | 3.520 | 3.630 | 1,487,275 | +0.09(+2.54%) |
Jun 26, 2019 | 3.610 | 3.670 | 3.500 | 3.540 | 1,007,281 | -0.08(-2.21%) |
Jun 25, 2019 | 3.670 | 3.700 | 3.560 | 3.620 | 1,634,399 | +0.00(+0.00%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.570 | 3.620 | 2,120,922 | -0.07(-1.90%) |
Jun 21, 2019 | 3.620 | 3.870 | 3.390 | 3.690 | 6,301,300 | +0.05(+1.37%) |
Jun 20, 2019 | 3.660 | 3.860 | 3.570 | 3.640 | 1,162,428 | +0.04(+1.11%) |
Jun 19, 2019 | 3.560 | 3.710 | 3.520 | 3.600 | 1,045,659 | +0.00(+0.00%) |
Jun 18, 2019 | 3.620 | 3.770 | 3.520 | 3.600 | 1,372,447 | -0.01(-0.28%) |
Jun 17, 2019 | 3.420 | 3.690 | 3.400 | 3.610 | 1,936,836 | +0.22(+6.49%) |
Jun 14, 2019 | 3.480 | 3.490 | 3.370 | 3.390 | 1,027,800 | -0.09(-2.59%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.430 | 3.480 | 1,097,987 | -0.02(-0.57%) |
Jun 12, 2019 | 3.570 | 3.680 | 3.400 | 3.500 | 1,143,359 | -0.08(-2.23%) |
Jun 11, 2019 | 3.770 | 3.850 | 3.550 | 3.580 | 1,979,416 | -0.21(-5.54%) |
Jun 10, 2019 | 3.570 | 4.210 | 3.500 | 3.790 | 3,617,300 | +0.25(+7.06%) |
Jun 07, 2019 | 3.350 | 3.580 | 3.290 | 3.540 | 3,253,400 | +0.20(+5.99%) |
Jun 06, 2019 | 3.330 | 3.410 | 3.250 | 3.340 | 2,222,915 | +0.00(+0.00%) |
Jun 05, 2019 | 3.420 | 3.545 | 3.270 | 3.340 | 4,114,239 | -0.09(-2.62%) |
Jun 04, 2019 | 3.420 | 3.500 | 3.190 | 3.430 | 2,162,393 | +0.05(+1.48%) |
Jun 03, 2019 | 3.500 | 3.600 | 3.310 | 3.380 | 2,118,422 | -0.12(-3.43%) |
May 31, 2019 | 3.300 | 3.570 | 3.270 | 3.500 | 3,802,000 | +0.14(+4.17%) |
May 30, 2019 | 2.980 | 3.500 | 2.900 | 3.360 | 6,218,620 | +0.45(+15.46%) |
May 29, 2019 | 3.120 | 3.150 | 2.800 | 2.910 | 6,851,429 | -0.24(-7.62%) |
May 28, 2019 | 3.380 | 3.380 | 3.130 | 3.150 | 2,534,752 | -0.17(-5.12%) |
May 24, 2019 | 3.400 | 3.530 | 3.290 | 3.320 | 5,148,800 | -0.25(-7.00%) |
May 23, 2019 | 3.380 | 3.620 | 3.200 | 3.570 | 4,315,147 | +0.13(+3.78%) |
May 22, 2019 | 3.670 | 3.770 | 3.400 | 3.440 | 7,111,013 | -0.04(-1.15%) |
May 21, 2019 | 3.640 | 4.010 | 3.100 | 3.480 | 31,993,548 | -3.91(-52.91%) |
May 20, 2019 | 7.290 | 7.480 | 7.200 | 7.390 | 706,228 | +0.06(+0.82%) |
May 17, 2019 | 7.450 | 7.540 | 7.160 | 7.330 | 1,039,900 | -0.24(-3.17%) |
May 16, 2019 | 8.010 | 8.080 | 7.530 | 7.570 | 1,204,606 | -0.35(-4.42%) |
May 15, 2019 | 7.740 | 8.050 | 7.710 | 7.920 | 658,899 | +0.08(+1.02%) |
May 14, 2019 | 7.700 | 8.020 | 7.550 | 7.840 | 1,100,564 | +0.23(+3.02%) |
May 13, 2019 | 7.890 | 7.970 | 7.580 | 7.610 | 881,835 | -0.45(-5.58%) |
May 10, 2019 | 7.750 | 8.080 | 7.600 | 8.060 | 924,600 | +0.24(+3.07%) |
May 09, 2019 | 7.720 | 7.870 | 7.510 | 7.820 | 508,261 | +0.01(+0.13%) |
May 08, 2019 | 7.700 | 7.910 | 7.380 | 7.810 | 1,039,091 | +0.12(+1.56%) |
May 07, 2019 | 8.000 | 8.130 | 7.590 | 7.690 | 2,092,386 | -0.42(-5.18%) |
May 06, 2019 | 7.580 | 8.150 | 7.425 | 8.110 | 927,876 | +0.39(+5.05%) |
May 03, 2019 | 7.530 | 7.740 | 7.480 | 7.720 | 695,000 | +0.22(+2.93%) |
May 02, 2019 | 7.250 | 7.520 | 7.160 | 7.500 | 638,941 | +0.22(+3.02%) |