Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.270 | 1.400 | 1.240 | 1.250 | 72,501 | -0.02(-1.57%) |
Mar 30, 2020 | 1.190 | 1.310 | 1.150 | 1.270 | 51,510 | +0.19(+17.59%) |
Mar 27, 2020 | 1.160 | 1.160 | 1.080 | 1.080 | 107,500 | -0.01(-0.92%) |
Mar 26, 2020 | 1.030 | 1.130 | 1.030 | 1.090 | 40,505 | -0.04(-3.54%) |
Mar 25, 2020 | 0.9500 | 1.135 | 0.9300 | 1.130 | 113,866 | +0.22(+23.63%) |
Mar 24, 2020 | 1.078 | 1.078 | 0.9140 | 0.9140 | 3,273 | -0.02(-1.77%) |
Mar 23, 2020 | 1.200 | 1.260 | 0.7200 | 0.9305 | 13,674 | -0.15(-13.84%) |
Mar 20, 2020 | 1.200 | 1.200 | 1.050 | 1.080 | 4,600 | +0.07(+6.93%) |
Mar 19, 2020 | 1.060 | 1.100 | 1.000 | 1.010 | 6,151 | -0.10(-9.01%) |
Mar 18, 2020 | 1.040 | 1.110 | 1.010 | 1.110 | 3,921 | +0.00(+0.00%) |
Mar 17, 2020 | 1.310 | 1.310 | 1.110 | 1.110 | 27,114 | -0.12(-9.76%) |
Mar 16, 2020 | 1.572 | 1.572 | 1.230 | 1.230 | 40,302 | -0.36(-22.64%) |
Mar 13, 2020 | 1.800 | 1.851 | 1.580 | 1.590 | 15,600 | -0.09(-5.26%) |
Mar 12, 2020 | 1.539 | 1.738 | 1.539 | 1.678 | 4,229 | +0.03(+1.72%) |
Mar 11, 2020 | 1.651 | 1.651 | 1.650 | 1.650 | 557 | -0.12(-6.65%) |
Mar 10, 2020 | 1.645 | 1.768 | 1.645 | 1.768 | 11,499 | +0.02(+1.01%) |
Mar 09, 2020 | 2.042 | 2.042 | 1.500 | 1.750 | 35,437 | -0.42(-19.35%) |
Mar 06, 2020 | 2.300 | 2.360 | 2.120 | 2.170 | 15,800 | -0.13(-5.65%) |
Mar 05, 2020 | 2.350 | 2.376 | 2.300 | 2.300 | 4,158 | -0.08(-3.36%) |
Mar 04, 2020 | 2.400 | 2.580 | 2.360 | 2.380 | 18,118 | -0.02(-0.83%) |
Mar 03, 2020 | 2.530 | 2.605 | 2.398 | 2.400 | 12,214 | -0.08(-3.23%) |
Mar 02, 2020 | 2.699 | 2.699 | 2.480 | 2.480 | 10,198 | -0.17(-6.42%) |
Feb 28, 2020 | 2.813 | 2.813 | 2.600 | 2.650 | 2,900 | -0.02(-0.75%) |
Feb 27, 2020 | 2.670 | 2.670 | 2.510 | 2.670 | 13,082 | -0.07(-2.55%) |
Feb 26, 2020 | 2.660 | 2.740 | 2.510 | 2.740 | 9,907 | +0.05(+1.86%) |
Feb 25, 2020 | 2.720 | 2.720 | 2.500 | 2.690 | 16,807 | +0.03(+1.13%) |
Feb 24, 2020 | 2.650 | 2.690 | 2.650 | 2.660 | 5,048 | -0.08(-2.92%) |
Feb 21, 2020 | 2.740 | 2.750 | 2.600 | 2.740 | 2,400 | +0.10(+3.59%) |
Feb 20, 2020 | 2.615 | 2.645 | 2.609 | 2.645 | 4,042 | +0.04(+1.73%) |
Feb 19, 2020 | 2.610 | 2.630 | 2.600 | 2.600 | 4,098 | -0.01(-0.38%) |
Feb 18, 2020 | 2.730 | 2.730 | 2.600 | 2.610 | 10,894 | -0.21(-7.45%) |
Feb 14, 2020 | 2.850 | 2.850 | 2.700 | 2.820 | 8,900 | -0.11(-3.75%) |
Feb 13, 2020 | 2.702 | 2.930 | 2.702 | 2.930 | 1,767 | +0.04(+1.38%) |
Feb 12, 2020 | 2.820 | 2.890 | 2.660 | 2.890 | 7,880 | -0.06(-2.03%) |
Feb 11, 2020 | 2.750 | 2.950 | 2.750 | 2.950 | 1,614 | +0.16(+5.73%) |
Feb 10, 2020 | 2.700 | 2.790 | 2.640 | 2.790 | 5,161 | -0.01(-0.36%) |
Feb 07, 2020 | 2.750 | 2.800 | 2.705 | 2.800 | 4,900 | +0.00(+0.17%) |
Feb 06, 2020 | 2.770 | 2.795 | 2.765 | 2.795 | 2,417 | -0.00(-0.17%) |
Feb 05, 2020 | 2.730 | 2.835 | 2.720 | 2.800 | 2,694 | +0.10(+3.70%) |
Feb 04, 2020 | 2.760 | 2.850 | 2.640 | 2.700 | 12,642 | -0.14(-4.93%) |
Feb 03, 2020 | 2.890 | 2.950 | 2.840 | 2.840 | 5,295 | +0.00(+0.00%) |
Jan 31, 2020 | 2.930 | 2.930 | 2.750 | 2.840 | 7,400 | -0.11(-3.73%) |
Jan 30, 2020 | 3.000 | 3.000 | 2.940 | 2.950 | 2,449 | -0.10(-3.28%) |
Jan 29, 2020 | 3.070 | 3.110 | 2.950 | 3.050 | 17,631 | -0.02(-0.65%) |
Jan 28, 2020 | 3.100 | 3.100 | 2.950 | 3.070 | 6,823 | -0.05(-1.60%) |
Jan 27, 2020 | 3.200 | 3.224 | 3.100 | 3.120 | 23,728 | -0.11(-3.41%) |
Jan 24, 2020 | 3.015 | 3.230 | 3.015 | 3.230 | 12,100 | +0.03(+0.94%) |
Jan 23, 2020 | 3.240 | 3.250 | 3.000 | 3.200 | 9,387 | -0.12(-3.61%) |
Jan 22, 2020 | 3.210 | 3.320 | 3.000 | 3.320 | 14,490 | +0.16(+5.06%) |
Jan 21, 2020 | 3.300 | 3.310 | 3.018 | 3.160 | 54,092 | -0.09(-2.77%) |
Jan 17, 2020 | 3.000 | 3.290 | 3.000 | 3.250 | 29,100 | +0.25(+8.33%) |
Jan 16, 2020 | 3.000 | 3.055 | 2.960 | 3.000 | 8,143 | +0.00(+0.00%) |
Jan 15, 2020 | 3.050 | 3.050 | 2.910 | 3.000 | 27,850 | -0.07(-2.28%) |
Jan 14, 2020 | 3.070 | 3.080 | 2.920 | 3.070 | 25,621 | +0.01(+0.33%) |
Jan 13, 2020 | 3.000 | 3.110 | 2.880 | 3.060 | 98,204 | +0.06(+2.00%) |
Jan 10, 2020 | 3.111 | 3.111 | 2.980 | 3.000 | 47,200 | -0.10(-3.23%) |
Jan 09, 2020 | 2.990 | 3.333 | 2.980 | 3.100 | 55,326 | +0.12(+4.03%) |
Jan 08, 2020 | 2.890 | 3.090 | 2.880 | 2.980 | 54,504 | +0.09(+3.11%) |
Jan 07, 2020 | 2.880 | 2.902 | 2.880 | 2.890 | 13,191 | +0.00(+0.00%) |
Jan 06, 2020 | 2.896 | 2.896 | 2.860 | 2.890 | 4,144 | +0.01(+0.35%) |
Jan 03, 2020 | 2.890 | 2.960 | 2.860 | 2.880 | 12,500 | +0.01(+0.35%) |
Jan 02, 2020 | 2.882 | 2.920 | 2.870 | 2.870 | 3,374 | +0.00(+0.00%) |
Dec 31, 2019 | 2.780 | 2.890 | 2.744 | 2.870 | 21,200 | +0.04(+1.41%) |
Dec 30, 2019 | 2.760 | 2.860 | 2.710 | 2.830 | 24,164 | +0.08(+2.91%) |
Dec 27, 2019 | 2.650 | 2.850 | 2.635 | 2.750 | 20,300 | +0.08(+3.00%) |
Dec 26, 2019 | 2.750 | 2.770 | 2.600 | 2.670 | 24,340 | -0.10(-3.61%) |
Dec 24, 2019 | 2.730 | 2.770 | 2.730 | 2.770 | 4,000 | +0.00(+0.00%) |
Dec 23, 2019 | 2.650 | 2.780 | 2.650 | 2.770 | 34,244 | +0.00(+0.00%) |
Dec 20, 2019 | 2.640 | 2.770 | 2.510 | 2.770 | 42,100 | +0.14(+5.32%) |
Dec 19, 2019 | 2.650 | 2.770 | 2.520 | 2.630 | 37,240 | +0.00(+0.00%) |
Dec 18, 2019 | 2.630 | 2.630 | 2.600 | 2.630 | 3,904 | +0.00(+0.00%) |
Dec 17, 2019 | 2.570 | 2.630 | 2.561 | 2.630 | 9,703 | +0.03(+1.15%) |
Dec 16, 2019 | 2.640 | 2.700 | 2.500 | 2.600 | 141,339 | -0.03(-1.33%) |
Dec 13, 2019 | 2.750 | 2.750 | 2.590 | 2.635 | 11,500 | -0.12(-4.18%) |
Dec 12, 2019 | 2.660 | 2.750 | 2.610 | 2.750 | 27,241 | +0.14(+5.36%) |
Dec 11, 2019 | 2.590 | 2.686 | 2.590 | 2.610 | 19,934 | -0.02(-0.76%) |
Dec 10, 2019 | 2.590 | 2.740 | 2.590 | 2.630 | 22,392 | +0.03(+1.15%) |
Dec 09, 2019 | 2.360 | 2.670 | 2.360 | 2.600 | 36,286 | +0.23(+9.70%) |
Dec 06, 2019 | 2.360 | 2.486 | 2.360 | 2.370 | 72,400 | +0.01(+0.42%) |
Dec 05, 2019 | 2.150 | 2.400 | 2.130 | 2.360 | 151,860 | +0.26(+12.38%) |
Dec 04, 2019 | 2.190 | 2.270 | 2.100 | 2.100 | 187,588 | -0.07(-3.23%) |
Dec 03, 2019 | 2.080 | 2.180 | 2.080 | 2.170 | 27,188 | +0.05(+2.36%) |
Dec 02, 2019 | 2.140 | 2.190 | 2.100 | 2.120 | 33,821 | -0.05(-2.30%) |
Nov 29, 2019 | 2.150 | 2.170 | 2.150 | 2.170 | 6,200 | -0.02(-0.91%) |
Nov 27, 2019 | 2.100 | 2.200 | 2.040 | 2.190 | 27,300 | +0.02(+0.92%) |
Nov 26, 2019 | 2.170 | 2.210 | 2.150 | 2.170 | 10,937 | +0.04(+1.88%) |
Nov 25, 2019 | 2.250 | 2.250 | 2.100 | 2.130 | 16,973 | -0.07(-3.18%) |
Nov 22, 2019 | 2.250 | 2.280 | 2.200 | 2.200 | 33,300 | -0.04(-1.79%) |
Nov 21, 2019 | 2.270 | 2.270 | 2.200 | 2.240 | 11,981 | +0.04(+1.82%) |
Nov 20, 2019 | 2.280 | 2.320 | 2.200 | 2.200 | 14,639 | -0.08(-3.51%) |
Nov 19, 2019 | 2.146 | 2.280 | 2.146 | 2.280 | 4,981 | +0.05(+2.24%) |
Nov 18, 2019 | 2.290 | 2.290 | 2.220 | 2.230 | 2,687 | -0.05(-2.19%) |
Nov 15, 2019 | 2.330 | 2.350 | 2.235 | 2.280 | 16,500 | -0.08(-3.39%) |
Nov 14, 2019 | 2.390 | 2.415 | 2.300 | 2.360 | 17,711 | -0.06(-2.48%) |
Nov 13, 2019 | 2.365 | 2.420 | 2.309 | 2.420 | 11,078 | +0.07(+2.98%) |
Nov 12, 2019 | 2.380 | 2.390 | 2.300 | 2.350 | 21,047 | -0.02(-0.84%) |
Nov 11, 2019 | 2.370 | 2.450 | 2.370 | 2.370 | 9,494 | -0.04(-1.66%) |
Nov 08, 2019 | 2.430 | 2.440 | 2.400 | 2.410 | 4,900 | +0.07(+2.99%) |
Nov 07, 2019 | 2.354 | 2.368 | 2.310 | 2.340 | 15,571 | -0.06(-2.50%) |
Nov 06, 2019 | 2.390 | 2.450 | 2.350 | 2.400 | 31,987 | +0.05(+2.13%) |
Nov 05, 2019 | 2.360 | 2.460 | 2.300 | 2.350 | 29,045 | +0.03(+1.29%) |
Nov 04, 2019 | 2.320 | 2.390 | 2.320 | 2.320 | 11,066 | +0.00(+0.00%) |
Nov 01, 2019 | 2.320 | 2.550 | 2.240 | 2.320 | 68,300 | +0.02(+0.87%) |
Oct 31, 2019 | 2.210 | 2.300 | 2.190 | 2.300 | 72,862 | +0.13(+5.99%) |
Oct 30, 2019 | 2.150 | 2.200 | 2.150 | 2.170 | 3,182 | +0.02(+0.93%) |
Oct 29, 2019 | 2.160 | 2.235 | 2.140 | 2.150 | 19,525 | -0.01(-0.46%) |
Oct 28, 2019 | 2.210 | 2.310 | 2.160 | 2.160 | 28,746 | -0.06(-2.70%) |
Oct 25, 2019 | 2.265 | 2.265 | 2.140 | 2.220 | 58,300 | +0.02(+0.91%) |
Oct 24, 2019 | 2.410 | 2.410 | 2.200 | 2.200 | 18,418 | -0.10(-4.35%) |
Oct 23, 2019 | 2.481 | 2.481 | 2.110 | 2.300 | 63,145 | -0.09(-3.77%) |
Oct 22, 2019 | 2.420 | 2.470 | 2.340 | 2.390 | 42,127 | -0.11(-4.40%) |
Oct 21, 2019 | 2.510 | 2.657 | 2.420 | 2.500 | 22,831 | +0.03(+1.21%) |
Oct 18, 2019 | 2.520 | 2.670 | 2.460 | 2.470 | 47,600 | -0.06(-2.37%) |
Oct 17, 2019 | 2.650 | 2.740 | 2.530 | 2.530 | 42,073 | -0.15(-5.60%) |
Oct 16, 2019 | 2.780 | 2.780 | 2.630 | 2.680 | 35,473 | -0.03(-1.11%) |
Oct 15, 2019 | 2.850 | 2.850 | 2.700 | 2.710 | 37,517 | -0.14(-4.91%) |
Oct 14, 2019 | 2.790 | 2.870 | 2.640 | 2.850 | 39,861 | -0.02(-0.70%) |
Oct 11, 2019 | 2.690 | 2.870 | 2.570 | 2.870 | 38,100 | +0.19(+7.09%) |
Oct 10, 2019 | 2.917 | 2.917 | 2.670 | 2.680 | 27,558 | -0.13(-4.63%) |
Oct 09, 2019 | 2.900 | 2.930 | 2.660 | 2.810 | 20,244 | -0.14(-4.75%) |
Oct 08, 2019 | 2.760 | 2.950 | 2.660 | 2.950 | 17,673 | +0.20(+7.27%) |
Oct 07, 2019 | 2.800 | 2.800 | 2.680 | 2.750 | 17,044 | -0.05(-1.79%) |
Oct 04, 2019 | 3.020 | 3.060 | 2.630 | 2.800 | 108,800 | -0.20(-6.67%) |
Oct 03, 2019 | 2.800 | 3.030 | 2.800 | 3.000 | 10,467 | +0.00(+0.00%) |
Oct 02, 2019 | 3.120 | 3.120 | 2.920 | 3.000 | 14,888 | -0.13(-4.15%) |
Oct 01, 2019 | 3.080 | 3.290 | 3.080 | 3.130 | 12,877 | -0.12(-3.69%) |
Sep 30, 2019 | 3.280 | 3.290 | 3.170 | 3.250 | 4,087 | +0.01(+0.31%) |
Sep 27, 2019 | 3.240 | 3.240 | 3.190 | 3.240 | 2,000 | +0.03(+0.93%) |
Sep 26, 2019 | 3.300 | 3.300 | 3.170 | 3.210 | 4,414 | -0.04(-1.23%) |
Sep 25, 2019 | 3.270 | 3.300 | 3.250 | 3.250 | 5,630 | -0.02(-0.61%) |
Sep 24, 2019 | 3.300 | 3.300 | 3.170 | 3.270 | 6,690 | -0.08(-2.39%) |
Sep 23, 2019 | 3.440 | 3.440 | 3.290 | 3.350 | 12,747 | -0.12(-3.46%) |
Sep 20, 2019 | 3.350 | 3.470 | 3.272 | 3.470 | 8,000 | +0.12(+3.58%) |
Sep 19, 2019 | 3.200 | 3.500 | 3.200 | 3.350 | 29,090 | +0.14(+4.36%) |
Sep 18, 2019 | 3.310 | 3.420 | 3.200 | 3.210 | 18,704 | -0.14(-4.18%) |
Sep 17, 2019 | 3.250 | 3.480 | 3.250 | 3.350 | 17,862 | -0.14(-4.01%) |
Sep 16, 2019 | 3.450 | 3.550 | 3.450 | 3.490 | 4,387 | +0.04(+1.16%) |
Sep 13, 2019 | 3.350 | 3.450 | 3.220 | 3.450 | 18,100 | +0.15(+4.55%) |
Sep 12, 2019 | 3.340 | 3.400 | 3.300 | 3.300 | 2,281 | -0.09(-2.65%) |
Sep 11, 2019 | 3.260 | 3.450 | 3.170 | 3.390 | 126,410 | -0.06(-1.74%) |
Sep 10, 2019 | 3.250 | 3.450 | 3.250 | 3.450 | 5,783 | +0.05(+1.47%) |
Sep 09, 2019 | 3.300 | 3.529 | 3.190 | 3.400 | 29,346 | -0.05(-1.45%) |
Sep 06, 2019 | 3.520 | 3.660 | 3.260 | 3.450 | 40,200 | -0.11(-3.09%) |
Sep 05, 2019 | 3.960 | 3.960 | 3.065 | 3.560 | 13,611 | +0.26(+7.88%) |
Sep 04, 2019 | 3.190 | 3.450 | 3.100 | 3.300 | 367,219 | +0.13(+4.10%) |
Sep 03, 2019 | 3.530 | 3.590 | 3.150 | 3.170 | 29,407 | -0.37(-10.45%) |
Aug 30, 2019 | 3.720 | 3.890 | 3.420 | 3.540 | 7,100 | -0.03(-0.84%) |
Aug 29, 2019 | 3.600 | 3.650 | 3.560 | 3.570 | 5,163 | -0.08(-2.19%) |
Aug 28, 2019 | 3.460 | 3.760 | 3.430 | 3.650 | 61,541 | +0.05(+1.39%) |
Aug 27, 2019 | 3.460 | 3.750 | 3.410 | 3.600 | 30,749 | +0.00(+0.00%) |
Aug 26, 2019 | 3.700 | 3.700 | 3.500 | 3.600 | 9,023 | -0.18(-4.76%) |
Aug 23, 2019 | 3.870 | 3.970 | 3.660 | 3.780 | 7,800 | -0.17(-4.30%) |
Aug 22, 2019 | 3.950 | 3.950 | 3.700 | 3.950 | 8,946 | +0.00(+0.00%) |
Aug 21, 2019 | 3.880 | 3.980 | 3.600 | 3.950 | 16,064 | +0.05(+1.28%) |
Aug 20, 2019 | 3.900 | 3.900 | 3.510 | 3.900 | 27,483 | -0.05(-1.27%) |
Aug 19, 2019 | 3.350 | 3.960 | 3.350 | 3.950 | 29,412 | +0.38(+10.64%) |
Aug 16, 2019 | 3.570 | 3.570 | 3.340 | 3.570 | 24,600 | +0.04(+1.13%) |
Aug 15, 2019 | 3.650 | 3.690 | 3.110 | 3.530 | 27,217 | -0.12(-3.29%) |
Aug 14, 2019 | 3.600 | 3.800 | 3.550 | 3.650 | 8,558 | -0.15(-3.95%) |
Aug 13, 2019 | 3.890 | 4.000 | 3.680 | 3.800 | 19,374 | -0.20(-5.00%) |
Aug 12, 2019 | 3.850 | 4.000 | 3.680 | 4.000 | 32,325 | +0.03(+0.76%) |
Aug 09, 2019 | 3.763 | 4.010 | 3.763 | 3.970 | 10,000 | +0.11(+2.85%) |
Aug 08, 2019 | 3.980 | 4.050 | 3.840 | 3.860 | 2,886 | -0.15(-3.74%) |
Aug 07, 2019 | 3.970 | 4.050 | 3.880 | 4.010 | 6,440 | -0.04(-0.99%) |
Aug 06, 2019 | 3.950 | 4.100 | 3.900 | 4.050 | 20,553 | +0.07(+1.76%) |
Aug 05, 2019 | 4.010 | 4.178 | 3.980 | 3.980 | 9,599 | -0.11(-2.69%) |
Aug 02, 2019 | 4.200 | 4.235 | 3.921 | 4.090 | 37,500 | +0.00(+0.00%) |
Aug 01, 2019 | 4.110 | 4.420 | 4.060 | 4.090 | 67,205 | -0.07(-1.68%) |
Jul 31, 2019 | 4.190 | 4.355 | 3.960 | 4.160 | 101,644 | +0.16(+4.00%) |
Jul 30, 2019 | 4.200 | 4.200 | 3.870 | 4.000 | 30,179 | +0.02(+0.50%) |
Jul 29, 2019 | 4.100 | 4.190 | 3.960 | 3.980 | 64,466 | -0.18(-4.33%) |
Jul 26, 2019 | 4.050 | 4.200 | 4.000 | 4.160 | 12,300 | -0.03(-0.72%) |
Jul 25, 2019 | 4.180 | 4.190 | 4.165 | 4.190 | 1,568 | +0.00(+0.00%) |
Jul 24, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 1,103 | +0.00(+0.00%) |
Jul 23, 2019 | 4.190 | 4.200 | 4.170 | 4.190 | 4,677 | -0.01(-0.24%) |
Jul 22, 2019 | 4.190 | 4.200 | 4.130 | 4.200 | 5,209 | +0.00(+0.00%) |
Jul 19, 2019 | 4.250 | 4.250 | 4.053 | 4.200 | 36,600 | -0.05(-1.18%) |
Jul 18, 2019 | 4.350 | 4.390 | 4.098 | 4.250 | 29,255 | -0.14(-3.19%) |
Jul 17, 2019 | 3.940 | 4.390 | 3.940 | 4.390 | 33,798 | +0.44(+11.14%) |
Jul 16, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 38,981 | +0.01(+0.25%) |
Jul 15, 2019 | 3.920 | 3.950 | 3.920 | 3.940 | 4,990 | +0.07(+1.81%) |
Jul 12, 2019 | 3.730 | 3.890 | 3.700 | 3.870 | 122,700 | +0.14(+3.75%) |
Jul 11, 2019 | 3.750 | 3.800 | 3.700 | 3.730 | 257,585 | -0.07(-1.84%) |
Jul 10, 2019 | 3.720 | 3.850 | 3.700 | 3.800 | 8,216 | -0.03(-0.78%) |
Jul 09, 2019 | 3.850 | 3.900 | 3.800 | 3.830 | 114,949 | -0.12(-3.04%) |
Jul 08, 2019 | 3.899 | 3.950 | 3.899 | 3.950 | 101,750 | +0.00(+0.00%) |
Jul 05, 2019 | 3.910 | 3.950 | 3.710 | 3.950 | 6,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.863 | 3.950 | 3.863 | 3.950 | 3,100 | +0.05(+1.28%) |
Jul 02, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,662 | +0.00(+0.00%) |
Jul 01, 2019 | 3.940 | 3.940 | 3.900 | 3.900 | 1,908 | -0.05(-1.27%) |
Jun 28, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 30,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.850 | 3.950 | 3.830 | 3.950 | 2,300 | +0.00(+0.00%) |
Jun 26, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 2,550 | +0.06(+1.54%) |
Jun 25, 2019 | 3.990 | 3.990 | 3.800 | 3.890 | 11,270 | -0.01(-0.26%) |
Jun 24, 2019 | 3.990 | 3.990 | 3.830 | 3.900 | 6,179 | +0.10(+2.63%) |
Jun 21, 2019 | 3.900 | 3.950 | 3.710 | 3.800 | 11,700 | -0.20(-5.00%) |
Jun 20, 2019 | 3.980 | 4.000 | 3.950 | 4.000 | 4,981 | +0.05(+1.27%) |
Jun 19, 2019 | 3.900 | 3.990 | 3.870 | 3.950 | 9,251 | +0.01(+0.25%) |
Jun 18, 2019 | 3.910 | 3.990 | 3.850 | 3.940 | 40,757 | +0.00(+0.00%) |
Jun 17, 2019 | 3.920 | 3.990 | 3.650 | 3.940 | 163,704 | -0.01(-0.25%) |
Jun 14, 2019 | 3.850 | 3.980 | 3.600 | 3.950 | 45,800 | +0.04(+1.02%) |
Jun 13, 2019 | 3.900 | 3.990 | 3.900 | 3.910 | 10,247 | +0.01(+0.26%) |
Jun 12, 2019 | 3.900 | 3.900 | 3.770 | 3.900 | 22,140 | +0.05(+1.30%) |
Jun 11, 2019 | 3.910 | 3.990 | 3.850 | 3.850 | 9,515 | -0.15(-3.75%) |
Jun 10, 2019 | 3.990 | 4.000 | 3.860 | 4.000 | 8,806 | +0.10(+2.56%) |
Jun 07, 2019 | 3.980 | 3.990 | 3.780 | 3.900 | 59,600 | +0.01(+0.26%) |
Jun 06, 2019 | 3.900 | 4.000 | 3.780 | 3.890 | 170,379 | -0.11(-2.75%) |
Jun 05, 2019 | 4.000 | 4.000 | 3.810 | 4.000 | 23,279 | +0.05(+1.27%) |
Jun 04, 2019 | 3.890 | 4.000 | 3.850 | 3.950 | 31,898 | +0.03(+0.77%) |
Jun 03, 2019 | 3.680 | 3.920 | 3.600 | 3.920 | 10,502 | +0.31(+8.59%) |
May 31, 2019 | 3.700 | 3.700 | 3.610 | 3.610 | 1,500 | -0.07(-1.90%) |
May 30, 2019 | 3.720 | 3.720 | 3.680 | 3.680 | 2,206 | -0.09(-2.39%) |
May 29, 2019 | 3.600 | 3.770 | 3.600 | 3.770 | 4,210 | +0.12(+3.29%) |
May 28, 2019 | 3.760 | 3.760 | 3.650 | 3.650 | 1,742 | -0.07(-1.88%) |
May 24, 2019 | 3.650 | 3.760 | 3.430 | 3.720 | 14,000 | +0.03(+0.81%) |
May 23, 2019 | 3.678 | 3.750 | 3.660 | 3.690 | 5,466 | -0.08(-2.12%) |
May 22, 2019 | 3.700 | 3.770 | 3.700 | 3.770 | 23,730 | +0.03(+0.80%) |
May 21, 2019 | 3.700 | 3.800 | 3.700 | 3.740 | 7,789 | +0.02(+0.54%) |
May 20, 2019 | 3.700 | 3.720 | 3.690 | 3.720 | 2,333 | +0.00(+0.00%) |
May 17, 2019 | 3.820 | 3.910 | 3.699 | 3.720 | 7,400 | +0.02(+0.54%) |
May 16, 2019 | 3.670 | 3.910 | 3.670 | 3.700 | 158,491 | +0.00(+0.00%) |
May 15, 2019 | 3.610 | 3.700 | 3.520 | 3.700 | 8,342 | +0.05(+1.37%) |
May 14, 2019 | 3.850 | 3.850 | 3.630 | 3.650 | 7,640 | +0.00(+0.00%) |
May 13, 2019 | 3.780 | 3.910 | 3.637 | 3.650 | 7,304 | -0.20(-5.19%) |
May 10, 2019 | 3.820 | 3.850 | 3.640 | 3.850 | 88,900 | -0.06(-1.53%) |
May 09, 2019 | 3.900 | 3.920 | 3.840 | 3.910 | 16,488 | -0.01(-0.26%) |
May 08, 2019 | 3.973 | 3.973 | 3.865 | 3.920 | 2,949 | +0.07(+1.82%) |
May 07, 2019 | 3.850 | 3.980 | 3.850 | 3.850 | 15,331 | -0.02(-0.52%) |
May 06, 2019 | 3.820 | 3.970 | 3.820 | 3.870 | 9,294 | +0.01(+0.26%) |
May 03, 2019 | 3.750 | 3.860 | 3.700 | 3.860 | 13,700 | +0.11(+2.93%) |
May 02, 2019 | 3.670 | 3.750 | 3.630 | 3.750 | 75,054 | +0.03(+0.81%) |
May 01, 2019 | 3.720 | 3.750 | 3.514 | 3.720 | 22,293 | -0.01(-0.27%) |
Apr 30, 2019 | 3.640 | 3.740 | 3.610 | 3.730 | 9,205 | +0.06(+1.63%) |
Apr 29, 2019 | 3.740 | 3.750 | 3.610 | 3.670 | 28,911 | -0.08(-2.13%) |
Apr 26, 2019 | 3.670 | 3.750 | 3.620 | 3.750 | 16,800 | +0.03(+0.81%) |
Apr 25, 2019 | 3.810 | 3.824 | 3.660 | 3.720 | 14,099 | -0.10(-2.62%) |
Apr 24, 2019 | 3.790 | 3.830 | 3.680 | 3.820 | 23,530 | +0.02(+0.53%) |
Apr 23, 2019 | 3.800 | 3.830 | 3.781 | 3.800 | 26,166 | -0.02(-0.52%) |
Apr 22, 2019 | 3.830 | 3.830 | 3.781 | 3.820 | 7,608 | -0.01(-0.26%) |
Apr 18, 2019 | 3.830 | 3.830 | 3.750 | 3.830 | 123,300 | +0.01(+0.26%) |
Apr 17, 2019 | 3.850 | 3.870 | 3.820 | 3.820 | 540,834 | -0.03(-0.78%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 1,983 | +0.00(+0.00%) |
Apr 15, 2019 | 3.850 | 3.870 | 3.750 | 3.850 | 34,190 | +0.05(+1.32%) |
Apr 12, 2019 | 3.960 | 3.960 | 3.790 | 3.800 | 15,700 | -0.14(-3.55%) |
Apr 11, 2019 | 3.890 | 3.940 | 3.890 | 3.940 | 1,831 | +0.02(+0.51%) |
Apr 10, 2019 | 3.810 | 3.950 | 3.810 | 3.920 | 3,205 | +0.02(+0.51%) |
Apr 09, 2019 | 3.860 | 3.940 | 3.860 | 3.900 | 6,439 | -0.02(-0.51%) |
Apr 08, 2019 | 3.934 | 3.950 | 3.885 | 3.920 | 39,698 | +0.02(+0.51%) |
Apr 05, 2019 | 3.920 | 3.950 | 3.870 | 3.900 | 13,800 | -0.04(-1.02%) |
Apr 04, 2019 | 3.600 | 3.960 | 3.600 | 3.940 | 56,878 | +0.15(+3.96%) |
Apr 03, 2019 | 3.780 | 3.920 | 3.610 | 3.790 | 18,658 | +0.03(+0.80%) |
Apr 02, 2019 | 3.970 | 3.970 | 3.668 | 3.760 | 7,766 | -0.08(-2.08%) |