Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.440 | 3.580 | 3.300 | 3.330 | 526,276 | -0.07(-2.06%) |
Apr 29, 2020 | 3.120 | 3.450 | 3.120 | 3.400 | 893,088 | +0.34(+11.11%) |
Apr 28, 2020 | 3.100 | 3.160 | 3.039 | 3.060 | 229,095 | -0.01(-0.33%) |
Apr 27, 2020 | 3.010 | 3.160 | 3.010 | 3.070 | 324,320 | +0.04(+1.32%) |
Apr 24, 2020 | 3.070 | 3.085 | 2.930 | 3.030 | 182,700 | -0.01(-0.33%) |
Apr 23, 2020 | 3.090 | 3.134 | 3.010 | 3.040 | 278,996 | +0.04(+1.33%) |
Apr 22, 2020 | 2.900 | 3.030 | 2.890 | 3.000 | 212,089 | +0.14(+4.90%) |
Apr 21, 2020 | 2.900 | 2.943 | 2.800 | 2.860 | 348,859 | -0.11(-3.70%) |
Apr 20, 2020 | 3.050 | 3.075 | 2.955 | 2.970 | 443,057 | -0.17(-5.41%) |
Apr 17, 2020 | 3.200 | 3.250 | 3.050 | 3.140 | 353,100 | +0.13(+4.32%) |
Apr 16, 2020 | 3.070 | 3.180 | 2.975 | 3.010 | 234,330 | -0.04(-1.31%) |
Apr 15, 2020 | 3.050 | 3.090 | 2.950 | 3.050 | 248,007 | -0.05(-1.61%) |
Apr 14, 2020 | 3.120 | 3.240 | 3.040 | 3.100 | 385,187 | +0.06(+1.97%) |
Apr 13, 2020 | 3.100 | 3.180 | 2.900 | 3.040 | 401,820 | -0.10(-3.18%) |
Apr 09, 2020 | 2.970 | 3.210 | 2.960 | 3.140 | 473,500 | +0.20(+6.80%) |
Apr 08, 2020 | 2.870 | 2.940 | 2.740 | 2.940 | 405,897 | +0.19(+6.91%) |
Apr 07, 2020 | 2.880 | 2.972 | 2.730 | 2.750 | 419,229 | +0.02(+0.73%) |
Apr 06, 2020 | 2.670 | 2.800 | 2.580 | 2.730 | 381,953 | +0.26(+10.53%) |
Apr 03, 2020 | 2.480 | 2.620 | 2.460 | 2.470 | 199,600 | -0.07(-2.76%) |
Apr 02, 2020 | 2.390 | 2.710 | 2.390 | 2.540 | 274,611 | +0.06(+2.42%) |
Apr 01, 2020 | 2.510 | 2.690 | 2.450 | 2.480 | 236,395 | -0.18(-6.77%) |
Mar 31, 2020 | 2.760 | 2.890 | 2.660 | 2.660 | 334,104 | -0.04(-1.48%) |
Mar 30, 2020 | 2.570 | 2.740 | 2.400 | 2.700 | 730,998 | +0.08(+3.05%) |
Mar 27, 2020 | 2.750 | 2.770 | 2.540 | 2.620 | 373,800 | -0.19(-6.76%) |
Mar 26, 2020 | 3.010 | 3.010 | 2.750 | 2.810 | 639,718 | -0.07(-2.43%) |
Mar 25, 2020 | 2.560 | 3.130 | 2.520 | 2.880 | 885,639 | +0.35(+13.83%) |
Mar 24, 2020 | 2.450 | 2.580 | 2.360 | 2.530 | 506,836 | +0.32(+14.48%) |
Mar 23, 2020 | 2.160 | 2.280 | 2.050 | 2.210 | 430,165 | +0.07(+3.27%) |
Mar 20, 2020 | 2.500 | 2.540 | 2.100 | 2.140 | 724,400 | -0.27(-11.20%) |
Mar 19, 2020 | 2.110 | 2.515 | 2.110 | 2.410 | 608,143 | +0.12(+5.24%) |
Mar 18, 2020 | 2.630 | 2.650 | 1.920 | 2.290 | 1,188,323 | -0.41(-15.19%) |
Mar 17, 2020 | 2.850 | 2.943 | 2.600 | 2.700 | 591,125 | -0.10(-3.57%) |
Mar 16, 2020 | 2.800 | 3.166 | 2.800 | 2.800 | 602,479 | -0.49(-14.89%) |
Mar 13, 2020 | 3.330 | 3.380 | 2.970 | 3.290 | 664,600 | +0.19(+6.13%) |
Mar 12, 2020 | 3.000 | 3.350 | 2.850 | 3.100 | 785,824 | -0.24(-7.19%) |
Mar 11, 2020 | 3.610 | 3.637 | 3.300 | 3.340 | 442,430 | -0.40(-10.70%) |
Mar 10, 2020 | 3.750 | 3.855 | 3.460 | 3.740 | 507,376 | +0.23(+6.55%) |
Mar 09, 2020 | 3.940 | 3.970 | 3.500 | 3.510 | 609,324 | -0.59(-14.39%) |
Mar 06, 2020 | 4.100 | 4.260 | 4.010 | 4.100 | 313,000 | -0.11(-2.61%) |
Mar 05, 2020 | 4.080 | 4.270 | 4.080 | 4.210 | 377,091 | -0.04(-0.94%) |
Mar 04, 2020 | 4.310 | 4.410 | 4.150 | 4.250 | 280,982 | +0.06(+1.43%) |
Mar 03, 2020 | 4.530 | 4.580 | 4.150 | 4.190 | 562,160 | -0.18(-4.12%) |
Mar 02, 2020 | 4.140 | 4.400 | 4.000 | 4.370 | 631,784 | +0.28(+6.85%) |
Feb 28, 2020 | 4.040 | 4.300 | 3.900 | 4.090 | 915,100 | -0.12(-2.85%) |
Feb 27, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 933,152 | -0.37(-8.08%) |
Feb 26, 2020 | 4.580 | 4.940 | 4.520 | 4.580 | 658,527 | -0.10(-2.14%) |
Feb 25, 2020 | 4.880 | 5.000 | 4.650 | 4.680 | 518,620 | -0.22(-4.49%) |
Feb 24, 2020 | 4.770 | 5.000 | 4.561 | 4.900 | 1,817,269 | -0.36(-6.84%) |
Feb 21, 2020 | 5.450 | 5.532 | 5.120 | 5.260 | 1,032,700 | -0.36(-6.41%) |
Feb 20, 2020 | 5.900 | 5.920 | 5.440 | 5.620 | 959,550 | -0.23(-3.93%) |
Feb 19, 2020 | 5.610 | 6.030 | 5.560 | 5.850 | 1,211,883 | +0.29(+5.22%) |
Feb 18, 2020 | 5.580 | 5.770 | 5.210 | 5.560 | 1,125,986 | +0.13(+2.39%) |
Feb 14, 2020 | 5.650 | 5.700 | 5.130 | 5.430 | 1,349,600 | -0.24(-4.23%) |
Feb 13, 2020 | 5.700 | 5.880 | 5.270 | 5.670 | 1,398,175 | -0.04(-0.70%) |
Feb 12, 2020 | 4.820 | 5.850 | 4.810 | 5.710 | 2,490,916 | +0.96(+20.21%) |
Feb 11, 2020 | 4.910 | 5.030 | 4.660 | 4.750 | 776,593 | -0.08(-1.66%) |
Feb 10, 2020 | 4.150 | 5.080 | 4.120 | 4.830 | 1,741,569 | +0.69(+16.67%) |
Feb 07, 2020 | 4.160 | 4.400 | 4.080 | 4.140 | 449,300 | -0.12(-2.82%) |
Feb 06, 2020 | 4.370 | 4.420 | 4.260 | 4.260 | 403,330 | -0.11(-2.52%) |
Feb 05, 2020 | 4.330 | 4.490 | 4.170 | 4.370 | 818,979 | +0.07(+1.63%) |
Feb 04, 2020 | 4.100 | 4.390 | 4.000 | 4.300 | 992,833 | +0.31(+7.77%) |
Feb 03, 2020 | 3.750 | 4.040 | 3.750 | 3.990 | 499,354 | +0.24(+6.40%) |
Jan 31, 2020 | 3.740 | 3.760 | 3.610 | 3.750 | 183,800 | +0.01(+0.27%) |
Jan 30, 2020 | 3.650 | 3.790 | 3.560 | 3.740 | 450,104 | +0.03(+0.81%) |
Jan 29, 2020 | 3.940 | 3.980 | 3.710 | 3.710 | 346,991 | -0.17(-4.38%) |
Jan 28, 2020 | 3.770 | 3.930 | 3.730 | 3.880 | 333,893 | +0.18(+4.86%) |
Jan 27, 2020 | 3.880 | 3.890 | 3.660 | 3.700 | 591,677 | -0.27(-6.80%) |
Jan 24, 2020 | 4.180 | 4.200 | 3.930 | 3.970 | 358,000 | -0.21(-5.02%) |
Jan 23, 2020 | 4.320 | 4.320 | 4.080 | 4.180 | 241,003 | -0.14(-3.24%) |
Jan 22, 2020 | 4.400 | 4.420 | 4.220 | 4.320 | 320,212 | -0.03(-0.69%) |
Jan 21, 2020 | 4.200 | 4.400 | 4.090 | 4.350 | 494,035 | +0.21(+5.07%) |
Jan 17, 2020 | 4.110 | 4.180 | 3.950 | 4.140 | 559,100 | -0.02(-0.48%) |
Jan 16, 2020 | 4.360 | 4.390 | 4.120 | 4.160 | 475,937 | -0.17(-3.93%) |
Jan 15, 2020 | 4.160 | 4.370 | 4.120 | 4.330 | 628,804 | +0.18(+4.34%) |
Jan 14, 2020 | 4.030 | 4.270 | 3.950 | 4.150 | 679,965 | +0.15(+3.75%) |
Jan 13, 2020 | 4.050 | 4.080 | 3.920 | 4.000 | 573,426 | +0.05(+1.27%) |
Jan 10, 2020 | 3.750 | 4.120 | 3.750 | 3.950 | 641,600 | +0.22(+5.90%) |
Jan 09, 2020 | 3.600 | 3.760 | 3.550 | 3.730 | 481,257 | +0.22(+6.27%) |
Jan 08, 2020 | 3.500 | 3.620 | 3.410 | 3.510 | 422,022 | -0.12(-3.31%) |
Jan 07, 2020 | 3.690 | 3.730 | 3.500 | 3.630 | 231,629 | +0.00(+0.00%) |
Jan 06, 2020 | 3.500 | 3.780 | 3.390 | 3.630 | 472,811 | +0.11(+3.12%) |
Jan 03, 2020 | 3.300 | 3.550 | 3.170 | 3.520 | 464,200 | +0.22(+6.67%) |
Jan 02, 2020 | 3.220 | 3.330 | 3.190 | 3.300 | 266,226 | +0.13(+4.10%) |
Dec 31, 2019 | 3.150 | 3.224 | 3.140 | 3.170 | 107,100 | +0.00(+0.00%) |
Dec 30, 2019 | 3.160 | 3.170 | 3.130 | 3.170 | 82,905 | -0.00(-0.13%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.170 | 3.174 | 104,800 | -0.04(-1.12%) |
Dec 26, 2019 | 3.250 | 3.250 | 3.160 | 3.210 | 46,731 | -0.01(-0.31%) |
Dec 24, 2019 | 3.140 | 3.260 | 3.140 | 3.220 | 94,900 | +0.04(+1.26%) |
Dec 23, 2019 | 3.300 | 3.300 | 3.150 | 3.180 | 177,358 | -0.08(-2.45%) |
Dec 20, 2019 | 3.260 | 3.300 | 3.220 | 3.260 | 132,200 | +0.03(+0.93%) |
Dec 19, 2019 | 3.140 | 3.260 | 3.140 | 3.230 | 168,806 | +0.06(+1.89%) |
Dec 18, 2019 | 3.150 | 3.210 | 3.130 | 3.170 | 105,856 | +0.02(+0.63%) |
Dec 17, 2019 | 3.190 | 3.190 | 3.110 | 3.150 | 106,649 | +0.02(+0.64%) |
Dec 16, 2019 | 3.100 | 3.220 | 3.100 | 3.130 | 209,611 | +0.06(+1.95%) |
Dec 13, 2019 | 3.100 | 3.140 | 3.010 | 3.070 | 145,500 | -0.06(-1.92%) |
Dec 12, 2019 | 3.250 | 3.250 | 3.080 | 3.130 | 133,913 | -0.10(-3.10%) |
Dec 11, 2019 | 3.140 | 3.260 | 3.132 | 3.230 | 240,217 | +0.09(+2.87%) |
Dec 10, 2019 | 3.030 | 3.160 | 3.000 | 3.140 | 251,176 | +0.11(+3.63%) |
Dec 09, 2019 | 3.000 | 3.030 | 2.980 | 3.030 | 108,558 | +0.05(+1.68%) |
Dec 06, 2019 | 2.930 | 3.029 | 2.930 | 2.980 | 226,400 | +0.04(+1.36%) |
Dec 05, 2019 | 2.940 | 2.980 | 2.900 | 2.940 | 193,267 | +0.03(+1.03%) |
Dec 04, 2019 | 2.940 | 2.940 | 2.830 | 2.910 | 84,786 | +0.03(+1.04%) |
Dec 03, 2019 | 2.900 | 2.900 | 2.810 | 2.880 | 68,455 | +0.01(+0.35%) |
Dec 02, 2019 | 3.000 | 3.000 | 2.851 | 2.870 | 110,713 | -0.03(-1.03%) |
Nov 29, 2019 | 2.900 | 2.920 | 2.880 | 2.900 | 33,100 | +0.03(+1.05%) |
Nov 27, 2019 | 2.860 | 2.900 | 2.840 | 2.870 | 92,200 | +0.01(+0.35%) |
Nov 26, 2019 | 2.910 | 2.910 | 2.830 | 2.860 | 60,960 | -0.02(-0.69%) |
Nov 25, 2019 | 2.860 | 2.990 | 2.822 | 2.880 | 104,424 | +0.06(+2.13%) |
Nov 22, 2019 | 2.750 | 2.820 | 2.750 | 2.820 | 181,400 | +0.02(+0.71%) |
Nov 21, 2019 | 2.900 | 2.900 | 2.800 | 2.800 | 174,339 | -0.09(-3.11%) |
Nov 20, 2019 | 2.860 | 2.900 | 2.810 | 2.890 | 95,955 | +0.01(+0.35%) |
Nov 19, 2019 | 2.860 | 2.920 | 2.820 | 2.880 | 222,356 | -0.03(-1.03%) |
Nov 18, 2019 | 2.920 | 2.960 | 2.890 | 2.910 | 110,036 | -0.06(-2.04%) |
Nov 15, 2019 | 2.970 | 3.010 | 2.950 | 2.970 | 77,700 | +0.02(+0.69%) |
Nov 14, 2019 | 2.810 | 2.950 | 2.810 | 2.950 | 146,018 | +0.07(+2.43%) |
Nov 13, 2019 | 2.930 | 2.950 | 2.830 | 2.880 | 245,695 | -0.05(-1.71%) |
Nov 12, 2019 | 3.000 | 3.020 | 2.930 | 2.930 | 134,560 | -0.02(-0.68%) |
Nov 11, 2019 | 2.990 | 3.000 | 2.910 | 2.950 | 207,883 | -0.04(-1.34%) |
Nov 08, 2019 | 3.070 | 3.070 | 2.960 | 2.990 | 82,700 | -0.03(-0.99%) |
Nov 07, 2019 | 3.030 | 3.080 | 2.970 | 3.020 | 110,975 | -0.03(-0.98%) |
Nov 06, 2019 | 3.040 | 3.100 | 3.030 | 3.050 | 79,418 | -0.06(-1.93%) |
Nov 05, 2019 | 3.040 | 3.119 | 2.990 | 3.110 | 90,306 | +0.06(+1.97%) |
Nov 04, 2019 | 3.070 | 3.110 | 3.020 | 3.050 | 88,104 | -0.01(-0.33%) |
Nov 01, 2019 | 3.000 | 3.095 | 2.940 | 3.060 | 88,600 | +0.07(+2.34%) |
Oct 31, 2019 | 3.050 | 3.050 | 2.860 | 2.990 | 257,208 | -0.06(-1.97%) |
Oct 30, 2019 | 3.150 | 3.150 | 3.000 | 3.050 | 105,436 | -0.09(-2.87%) |
Oct 29, 2019 | 3.130 | 3.144 | 3.090 | 3.140 | 47,338 | -0.02(-0.57%) |
Oct 28, 2019 | 3.130 | 3.172 | 3.100 | 3.158 | 102,405 | +0.04(+1.22%) |
Oct 25, 2019 | 3.180 | 3.180 | 3.100 | 3.120 | 89,600 | -0.06(-1.89%) |
Oct 24, 2019 | 3.180 | 3.240 | 3.090 | 3.180 | 173,434 | +0.09(+2.91%) |
Oct 23, 2019 | 2.990 | 3.126 | 2.970 | 3.090 | 179,324 | +0.10(+3.34%) |
Oct 22, 2019 | 3.010 | 3.015 | 2.970 | 2.990 | 79,870 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.058 | 2.940 | 3.000 | 97,414 | -0.03(-0.99%) |
Oct 18, 2019 | 3.050 | 3.070 | 3.000 | 3.030 | 52,400 | +0.04(+1.34%) |
Oct 17, 2019 | 3.020 | 3.034 | 2.950 | 2.990 | 63,623 | +0.00(+0.00%) |
Oct 16, 2019 | 3.030 | 3.043 | 2.950 | 2.990 | 176,341 | -0.06(-1.97%) |
Oct 15, 2019 | 3.060 | 3.074 | 3.030 | 3.050 | 73,617 | -0.02(-0.65%) |
Oct 14, 2019 | 3.080 | 3.080 | 3.040 | 3.070 | 39,418 | +0.01(+0.33%) |
Oct 11, 2019 | 3.040 | 3.100 | 3.030 | 3.060 | 57,500 | +0.01(+0.33%) |
Oct 10, 2019 | 3.070 | 3.080 | 3.000 | 3.050 | 95,876 | +0.01(+0.33%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.030 | 3.040 | 76,062 | -0.06(-1.94%) |
Oct 08, 2019 | 3.120 | 3.138 | 3.060 | 3.100 | 78,957 | +0.01(+0.32%) |
Oct 07, 2019 | 3.060 | 3.116 | 3.030 | 3.090 | 63,016 | +0.01(+0.32%) |
Oct 04, 2019 | 3.100 | 3.110 | 3.060 | 3.080 | 76,200 | +0.04(+1.32%) |
Oct 03, 2019 | 3.030 | 3.127 | 3.000 | 3.040 | 128,310 | +0.03(+1.00%) |
Oct 02, 2019 | 3.020 | 3.050 | 3.010 | 3.010 | 115,799 | -0.02(-0.66%) |
Oct 01, 2019 | 3.160 | 3.180 | 3.010 | 3.030 | 261,427 | -0.02(-0.66%) |
Sep 30, 2019 | 3.180 | 3.180 | 3.050 | 3.050 | 80,328 | -0.06(-1.93%) |
Sep 27, 2019 | 3.050 | 3.170 | 3.040 | 3.110 | 146,300 | +0.08(+2.64%) |
Sep 26, 2019 | 3.100 | 3.130 | 3.010 | 3.030 | 142,571 | -0.04(-1.30%) |
Sep 25, 2019 | 3.120 | 3.170 | 3.050 | 3.070 | 201,760 | -0.05(-1.60%) |
Sep 24, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 165,072 | -0.06(-1.89%) |
Sep 23, 2019 | 3.100 | 3.209 | 3.050 | 3.180 | 180,153 | +0.15(+4.95%) |
Sep 20, 2019 | 3.200 | 3.239 | 2.930 | 3.030 | 698,100 | -0.19(-5.90%) |
Sep 19, 2019 | 3.200 | 3.260 | 3.170 | 3.220 | 172,247 | +0.03(+0.94%) |
Sep 18, 2019 | 3.240 | 3.290 | 3.190 | 3.190 | 104,697 | -0.05(-1.54%) |
Sep 17, 2019 | 3.270 | 3.270 | 3.180 | 3.240 | 217,024 | -0.09(-2.70%) |
Sep 16, 2019 | 3.600 | 3.600 | 3.320 | 3.330 | 290,401 | -0.28(-7.76%) |
Sep 13, 2019 | 3.500 | 3.686 | 3.500 | 3.610 | 215,900 | +0.12(+3.44%) |
Sep 12, 2019 | 3.480 | 3.520 | 3.410 | 3.490 | 72,587 | -0.03(-0.85%) |
Sep 11, 2019 | 3.240 | 3.520 | 3.210 | 3.520 | 220,262 | +0.28(+8.64%) |
Sep 10, 2019 | 3.160 | 3.250 | 3.130 | 3.240 | 85,662 | +0.08(+2.53%) |
Sep 09, 2019 | 3.230 | 3.240 | 3.160 | 3.160 | 140,984 | -0.02(-0.63%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.150 | 3.180 | 137,800 | -0.03(-0.93%) |
Sep 05, 2019 | 3.120 | 3.240 | 3.120 | 3.210 | 107,879 | +0.03(+0.94%) |
Sep 04, 2019 | 3.070 | 3.250 | 3.070 | 3.180 | 104,144 | +0.05(+1.60%) |
Sep 03, 2019 | 3.180 | 3.180 | 3.080 | 3.130 | 173,343 | -0.07(-2.19%) |
Aug 30, 2019 | 3.250 | 3.310 | 3.190 | 3.200 | 110,100 | -0.09(-2.74%) |
Aug 29, 2019 | 3.240 | 3.340 | 3.240 | 3.290 | 88,230 | +0.02(+0.61%) |
Aug 28, 2019 | 3.190 | 3.330 | 3.130 | 3.270 | 80,876 | +0.08(+2.51%) |
Aug 27, 2019 | 3.250 | 3.340 | 3.090 | 3.190 | 382,938 | -0.14(-4.20%) |
Aug 26, 2019 | 3.320 | 3.345 | 3.273 | 3.330 | 92,541 | +0.05(+1.52%) |
Aug 23, 2019 | 3.450 | 3.450 | 3.250 | 3.280 | 201,400 | -0.17(-4.93%) |
Aug 22, 2019 | 3.490 | 3.520 | 3.450 | 3.450 | 51,811 | -0.05(-1.43%) |
Aug 21, 2019 | 3.580 | 3.590 | 3.480 | 3.500 | 76,008 | -0.05(-1.41%) |
Aug 20, 2019 | 3.560 | 3.600 | 3.458 | 3.550 | 74,737 | +0.00(+0.00%) |
Aug 19, 2019 | 3.520 | 3.610 | 3.516 | 3.550 | 124,128 | +0.06(+1.72%) |
Aug 16, 2019 | 3.370 | 3.520 | 3.370 | 3.490 | 108,700 | +0.07(+2.05%) |
Aug 15, 2019 | 3.390 | 3.540 | 3.390 | 3.420 | 114,495 | -0.01(-0.29%) |
Aug 14, 2019 | 3.460 | 3.590 | 3.320 | 3.430 | 385,992 | -0.14(-3.92%) |
Aug 13, 2019 | 3.600 | 3.630 | 3.510 | 3.570 | 144,631 | -0.03(-0.83%) |
Aug 12, 2019 | 3.460 | 3.670 | 3.330 | 3.600 | 242,537 | +0.04(+1.12%) |
Aug 09, 2019 | 3.560 | 3.670 | 3.510 | 3.560 | 87,500 | -0.10(-2.73%) |
Aug 08, 2019 | 3.510 | 3.690 | 3.470 | 3.660 | 178,510 | +0.13(+3.68%) |
Aug 07, 2019 | 3.500 | 3.550 | 3.450 | 3.530 | 102,928 | +0.03(+0.86%) |
Aug 06, 2019 | 3.640 | 3.640 | 3.410 | 3.500 | 282,953 | -0.11(-3.05%) |
Aug 05, 2019 | 3.570 | 3.620 | 3.520 | 3.610 | 148,116 | -0.09(-2.43%) |
Aug 02, 2019 | 3.600 | 3.719 | 3.540 | 3.700 | 74,700 | +0.06(+1.65%) |
Aug 01, 2019 | 3.700 | 3.732 | 3.570 | 3.640 | 299,250 | -0.05(-1.36%) |
Jul 31, 2019 | 3.700 | 3.760 | 3.690 | 3.690 | 76,580 | -0.04(-1.07%) |
Jul 30, 2019 | 3.780 | 3.780 | 3.670 | 3.730 | 105,573 | -0.06(-1.58%) |
Jul 29, 2019 | 3.800 | 3.810 | 3.733 | 3.790 | 164,848 | -0.03(-0.79%) |
Jul 26, 2019 | 3.840 | 3.890 | 3.780 | 3.820 | 120,400 | -0.02(-0.52%) |
Jul 25, 2019 | 3.940 | 3.940 | 3.830 | 3.840 | 97,227 | -0.11(-2.78%) |
Jul 24, 2019 | 3.910 | 3.970 | 3.910 | 3.950 | 62,422 | +0.02(+0.51%) |
Jul 23, 2019 | 3.850 | 3.990 | 3.800 | 3.930 | 97,916 | +0.05(+1.29%) |
Jul 22, 2019 | 3.970 | 3.977 | 3.870 | 3.880 | 117,481 | -0.08(-2.02%) |
Jul 19, 2019 | 3.930 | 4.100 | 3.920 | 3.960 | 101,100 | +0.01(+0.25%) |
Jul 18, 2019 | 3.970 | 4.005 | 3.920 | 3.950 | 116,977 | -0.06(-1.50%) |
Jul 17, 2019 | 4.060 | 4.170 | 4.000 | 4.010 | 142,706 | -0.02(-0.50%) |
Jul 16, 2019 | 3.960 | 4.050 | 3.950 | 4.030 | 61,261 | +0.08(+2.03%) |
Jul 15, 2019 | 3.990 | 3.995 | 3.910 | 3.950 | 73,313 | +0.01(+0.25%) |
Jul 12, 2019 | 3.900 | 4.000 | 3.900 | 3.940 | 100,900 | -0.05(-1.25%) |
Jul 11, 2019 | 4.070 | 4.120 | 3.950 | 3.990 | 52,433 | -0.10(-2.45%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.940 | 4.090 | 146,763 | +0.09(+2.26%) |
Jul 09, 2019 | 4.050 | 4.051 | 3.930 | 4.000 | 79,233 | -0.07(-1.72%) |
Jul 08, 2019 | 4.100 | 4.110 | 4.010 | 4.070 | 97,205 | -0.05(-1.21%) |
Jul 05, 2019 | 4.150 | 4.165 | 3.970 | 4.120 | 121,800 | -0.07(-1.67%) |
Jul 03, 2019 | 4.190 | 4.200 | 4.070 | 4.190 | 82,800 | -0.01(-0.24%) |
Jul 02, 2019 | 4.010 | 4.200 | 3.990 | 4.200 | 128,789 | +0.21(+5.26%) |
Jul 01, 2019 | 4.140 | 4.140 | 3.970 | 3.990 | 149,863 | -0.06(-1.48%) |
Jun 28, 2019 | 3.890 | 4.050 | 3.840 | 4.050 | 232,400 | +0.21(+5.47%) |
Jun 27, 2019 | 3.880 | 3.880 | 3.750 | 3.840 | 47,243 | +0.03(+0.79%) |
Jun 26, 2019 | 3.800 | 3.820 | 3.770 | 3.810 | 63,458 | +0.04(+1.06%) |
Jun 25, 2019 | 3.700 | 3.800 | 3.700 | 3.770 | 80,801 | +0.03(+0.80%) |
Jun 24, 2019 | 3.840 | 3.920 | 3.740 | 3.740 | 83,234 | -0.11(-2.86%) |
Jun 21, 2019 | 3.880 | 3.880 | 3.800 | 3.850 | 27,400 | -0.04(-1.03%) |
Jun 20, 2019 | 3.840 | 3.940 | 3.835 | 3.890 | 75,833 | +0.07(+1.83%) |
Jun 19, 2019 | 3.870 | 3.900 | 3.780 | 3.820 | 98,159 | -0.09(-2.30%) |
Jun 18, 2019 | 3.830 | 3.930 | 3.790 | 3.910 | 138,148 | +0.10(+2.62%) |
Jun 17, 2019 | 3.780 | 3.840 | 3.750 | 3.810 | 48,839 | +0.00(+0.00%) |
Jun 14, 2019 | 3.840 | 3.840 | 3.720 | 3.810 | 69,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.820 | 3.870 | 3.730 | 3.810 | 174,247 | -0.01(-0.26%) |
Jun 12, 2019 | 3.880 | 3.910 | 3.780 | 3.820 | 64,610 | -0.10(-2.55%) |
Jun 11, 2019 | 3.940 | 3.949 | 3.880 | 3.920 | 66,700 | +0.03(+0.77%) |
Jun 10, 2019 | 3.940 | 3.940 | 3.850 | 3.890 | 169,779 | +0.08(+2.10%) |
Jun 07, 2019 | 3.840 | 3.860 | 3.760 | 3.810 | 83,800 | -0.02(-0.52%) |
Jun 06, 2019 | 3.810 | 3.880 | 3.730 | 3.830 | 150,637 | +0.00(+0.00%) |
Jun 05, 2019 | 3.990 | 4.000 | 3.820 | 3.830 | 209,455 | -0.14(-3.53%) |
Jun 04, 2019 | 4.070 | 4.070 | 3.910 | 3.970 | 219,795 | +0.04(+1.02%) |
Jun 03, 2019 | 4.030 | 4.100 | 3.880 | 3.930 | 224,332 | -0.10(-2.48%) |
May 31, 2019 | 4.020 | 4.088 | 3.980 | 4.030 | 195,200 | -0.12(-2.89%) |
May 30, 2019 | 4.240 | 4.390 | 4.110 | 4.150 | 333,261 | -0.07(-1.66%) |
May 29, 2019 | 4.090 | 4.260 | 3.990 | 4.220 | 338,594 | +0.20(+4.98%) |
May 28, 2019 | 3.960 | 4.100 | 3.900 | 4.020 | 212,609 | +0.10(+2.55%) |
May 24, 2019 | 3.800 | 3.950 | 3.730 | 3.920 | 100,600 | +0.15(+3.98%) |
May 23, 2019 | 3.870 | 3.960 | 3.740 | 3.770 | 194,294 | -0.19(-4.80%) |
May 22, 2019 | 4.170 | 4.250 | 3.960 | 3.960 | 230,570 | -0.28(-6.60%) |
May 21, 2019 | 3.780 | 4.340 | 3.780 | 4.240 | 798,253 | +0.46(+12.17%) |
May 20, 2019 | 3.640 | 3.790 | 3.600 | 3.780 | 66,632 | +0.11(+3.00%) |
May 17, 2019 | 3.770 | 3.770 | 3.570 | 3.670 | 112,100 | -0.11(-2.91%) |
May 16, 2019 | 3.650 | 3.855 | 3.650 | 3.780 | 196,362 | +0.17(+4.71%) |
May 15, 2019 | 3.550 | 3.630 | 3.370 | 3.610 | 274,031 | +0.06(+1.69%) |
May 14, 2019 | 3.540 | 3.594 | 3.520 | 3.550 | 176,275 | -0.02(-0.56%) |
May 13, 2019 | 3.610 | 3.630 | 3.530 | 3.570 | 89,183 | -0.07(-1.92%) |
May 10, 2019 | 3.580 | 3.710 | 3.560 | 3.640 | 114,900 | +0.07(+1.96%) |
May 09, 2019 | 3.610 | 3.630 | 3.520 | 3.570 | 127,181 | -0.06(-1.65%) |
May 08, 2019 | 3.660 | 3.770 | 3.580 | 3.630 | 136,721 | -0.07(-1.89%) |
May 07, 2019 | 3.710 | 3.770 | 3.650 | 3.700 | 131,663 | -0.08(-2.12%) |
May 06, 2019 | 3.800 | 3.860 | 3.722 | 3.780 | 120,742 | -0.13(-3.32%) |
May 03, 2019 | 3.730 | 3.920 | 3.692 | 3.910 | 305,100 | +0.18(+4.83%) |
May 02, 2019 | 3.620 | 3.750 | 3.620 | 3.730 | 185,764 | +0.11(+3.04%) |