Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.450 | 2.455 | 2.320 | 2.350 | 81,932 | -0.03(-1.26%) |
Mar 30, 2020 | 2.400 | 2.412 | 2.300 | 2.380 | 73,058 | +0.02(+0.85%) |
Mar 27, 2020 | 2.360 | 2.420 | 2.260 | 2.360 | 87,100 | -0.01(-0.42%) |
Mar 26, 2020 | 2.450 | 2.500 | 2.310 | 2.370 | 145,896 | -0.03(-1.25%) |
Mar 25, 2020 | 2.440 | 2.500 | 2.370 | 2.400 | 168,052 | +0.06(+2.56%) |
Mar 24, 2020 | 2.250 | 2.450 | 2.250 | 2.340 | 81,600 | +0.18(+8.33%) |
Mar 23, 2020 | 2.190 | 2.202 | 2.110 | 2.160 | 32,444 | -0.02(-0.92%) |
Mar 20, 2020 | 2.170 | 2.300 | 2.170 | 2.180 | 52,600 | +0.03(+1.40%) |
Mar 19, 2020 | 2.160 | 2.290 | 2.100 | 2.150 | 51,462 | +0.01(+0.47%) |
Mar 18, 2020 | 2.180 | 2.230 | 2.060 | 2.140 | 60,469 | -0.10(-4.46%) |
Mar 17, 2020 | 2.100 | 2.300 | 2.100 | 2.240 | 89,877 | +0.14(+6.67%) |
Mar 16, 2020 | 2.250 | 2.400 | 2.036 | 2.100 | 120,515 | -0.19(-8.30%) |
Mar 13, 2020 | 2.440 | 2.600 | 2.240 | 2.290 | 89,800 | -0.10(-4.18%) |
Mar 12, 2020 | 2.600 | 2.700 | 2.328 | 2.390 | 990,236 | +0.03(+1.27%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.360 | 2.360 | 108,659 | -0.42(-15.11%) |
Mar 10, 2020 | 2.930 | 2.930 | 2.750 | 2.780 | 80,076 | -0.01(-0.36%) |
Mar 09, 2020 | 2.790 | 2.920 | 2.700 | 2.790 | 94,608 | -0.46(-14.02%) |
Mar 06, 2020 | 3.370 | 3.430 | 3.220 | 3.245 | 113,000 | -0.13(-3.99%) |
Mar 05, 2020 | 3.250 | 3.440 | 3.160 | 3.380 | 64,671 | +0.09(+2.74%) |
Mar 04, 2020 | 3.280 | 3.330 | 3.245 | 3.290 | 62,113 | +0.03(+0.92%) |
Mar 03, 2020 | 3.450 | 3.450 | 3.250 | 3.260 | 71,888 | -0.22(-6.32%) |
Mar 02, 2020 | 3.280 | 3.576 | 3.280 | 3.480 | 72,519 | +0.18(+5.45%) |
Feb 28, 2020 | 3.650 | 3.650 | 3.300 | 3.300 | 192,300 | -0.47(-12.47%) |
Feb 27, 2020 | 3.550 | 4.020 | 3.280 | 3.770 | 445,394 | +0.22(+6.20%) |
Feb 26, 2020 | 3.530 | 3.700 | 3.450 | 3.550 | 205,813 | +0.02(+0.52%) |
Feb 25, 2020 | 3.650 | 3.670 | 3.456 | 3.532 | 118,496 | -0.11(-2.98%) |
Feb 24, 2020 | 3.800 | 3.860 | 3.600 | 3.640 | 41,459 | -0.23(-5.94%) |
Feb 21, 2020 | 3.820 | 3.970 | 3.820 | 3.870 | 32,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.910 | 4.180 | 3.720 | 3.820 | 136,825 | -0.09(-2.30%) |
Feb 19, 2020 | 3.600 | 3.950 | 3.580 | 3.910 | 218,985 | +0.33(+9.22%) |
Feb 18, 2020 | 3.260 | 3.650 | 3.260 | 3.580 | 307,728 | +0.29(+8.81%) |
Feb 14, 2020 | 3.440 | 3.550 | 3.250 | 3.290 | 63,500 | -0.17(-4.91%) |
Feb 13, 2020 | 3.520 | 3.600 | 3.400 | 3.460 | 42,308 | +0.03(+0.87%) |
Feb 12, 2020 | 3.570 | 3.580 | 3.400 | 3.430 | 63,618 | -0.15(-4.19%) |
Feb 11, 2020 | 3.700 | 3.730 | 3.500 | 3.580 | 72,527 | +0.04(+1.13%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.450 | 3.540 | 50,971 | +0.06(+1.72%) |
Feb 07, 2020 | 3.550 | 3.670 | 3.410 | 3.480 | 43,800 | -0.06(-1.69%) |
Feb 06, 2020 | 3.600 | 3.680 | 3.510 | 3.540 | 60,342 | -0.01(-0.28%) |
Feb 05, 2020 | 3.530 | 3.628 | 3.530 | 3.550 | 29,117 | +0.02(+0.57%) |
Feb 04, 2020 | 3.580 | 3.697 | 3.510 | 3.530 | 39,364 | -0.06(-1.67%) |
Feb 03, 2020 | 3.650 | 3.690 | 3.550 | 3.590 | 73,821 | -0.11(-2.97%) |
Jan 31, 2020 | 3.460 | 3.850 | 3.410 | 3.700 | 128,000 | +0.29(+8.50%) |
Jan 30, 2020 | 3.400 | 3.570 | 3.400 | 3.410 | 75,753 | +0.01(+0.29%) |
Jan 29, 2020 | 3.650 | 3.690 | 3.380 | 3.400 | 224,913 | -0.26(-7.10%) |
Jan 28, 2020 | 3.670 | 3.690 | 3.620 | 3.660 | 38,395 | +0.15(+4.27%) |
Jan 27, 2020 | 3.600 | 3.620 | 3.380 | 3.510 | 170,487 | -0.29(-7.63%) |
Jan 24, 2020 | 3.760 | 3.906 | 3.760 | 3.800 | 57,200 | +0.01(+0.26%) |
Jan 23, 2020 | 3.850 | 3.910 | 3.760 | 3.790 | 79,919 | -0.13(-3.32%) |
Jan 22, 2020 | 4.170 | 4.200 | 3.860 | 3.920 | 177,602 | -0.10(-2.49%) |
Jan 21, 2020 | 3.540 | 4.130 | 3.540 | 4.020 | 358,333 | +0.47(+13.24%) |
Jan 17, 2020 | 3.550 | 3.630 | 3.470 | 3.550 | 62,000 | -0.08(-2.20%) |
Jan 16, 2020 | 3.730 | 3.760 | 3.620 | 3.630 | 44,332 | -0.03(-0.82%) |
Jan 15, 2020 | 3.590 | 3.700 | 3.590 | 3.660 | 37,200 | +0.03(+0.83%) |
Jan 14, 2020 | 3.940 | 3.940 | 3.545 | 3.630 | 212,600 | -0.31(-7.87%) |
Jan 13, 2020 | 4.070 | 4.110 | 3.920 | 3.940 | 104,279 | -0.17(-4.14%) |
Jan 10, 2020 | 4.280 | 4.300 | 4.040 | 4.110 | 65,900 | -0.12(-2.84%) |
Jan 09, 2020 | 4.370 | 4.450 | 4.190 | 4.230 | 87,375 | +0.12(+2.92%) |
Jan 08, 2020 | 4.370 | 4.370 | 3.900 | 4.110 | 208,453 | -0.40(-8.87%) |
Jan 07, 2020 | 4.820 | 4.852 | 4.350 | 4.510 | 431,212 | -0.10(-2.17%) |
Jan 06, 2020 | 4.290 | 4.690 | 4.050 | 4.610 | 537,223 | +0.76(+19.74%) |
Jan 03, 2020 | 3.490 | 4.090 | 3.490 | 3.850 | 195,100 | +0.29(+8.15%) |
Jan 02, 2020 | 3.740 | 3.740 | 3.300 | 3.560 | 232,321 | +0.28(+8.54%) |
Dec 31, 2019 | 2.940 | 3.400 | 2.930 | 3.280 | 282,800 | +0.39(+13.49%) |
Dec 30, 2019 | 2.840 | 3.090 | 2.820 | 2.890 | 371,780 | +0.10(+3.58%) |
Dec 27, 2019 | 2.650 | 3.140 | 2.650 | 2.790 | 532,000 | +0.22(+8.55%) |
Dec 26, 2019 | 2.330 | 2.709 | 2.330 | 2.570 | 113,507 | +0.10(+4.06%) |
Dec 24, 2019 | 2.420 | 2.470 | 2.400 | 2.470 | 93,500 | -0.04(-1.59%) |
Dec 23, 2019 | 2.500 | 2.620 | 2.440 | 2.510 | 159,129 | -0.09(-3.46%) |
Dec 20, 2019 | 2.560 | 2.770 | 2.434 | 2.600 | 197,800 | -0.05(-1.74%) |
Dec 19, 2019 | 2.500 | 2.800 | 2.500 | 2.646 | 116,707 | +0.05(+1.77%) |
Dec 18, 2019 | 2.500 | 2.600 | 2.400 | 2.600 | 53,485 | +0.14(+5.48%) |
Dec 17, 2019 | 2.503 | 2.700 | 2.375 | 2.465 | 122,237 | -0.17(-6.56%) |
Dec 16, 2019 | 2.750 | 2.900 | 2.600 | 2.638 | 128,658 | -0.16(-5.79%) |
Dec 13, 2019 | 2.900 | 2.974 | 2.600 | 2.800 | 42,130 | +0.07(+2.56%) |
Dec 12, 2019 | 2.989 | 3.081 | 2.700 | 2.730 | 88,601 | -0.36(-11.76%) |
Dec 11, 2019 | 3.200 | 3.238 | 2.900 | 3.094 | 122,771 | -0.06(-1.81%) |
Dec 10, 2019 | 3.200 | 3.250 | 3.000 | 3.151 | 140,824 | -0.02(-0.66%) |
Dec 09, 2019 | 3.100 | 3.200 | 3.100 | 3.172 | 37,177 | +0.08(+2.42%) |
Dec 06, 2019 | 3.000 | 3.099 | 2.910 | 3.097 | 31,020 | +0.06(+1.94%) |
Dec 05, 2019 | 3.250 | 3.250 | 3.000 | 3.038 | 45,390 | -0.06(-2.00%) |
Dec 04, 2019 | 3.068 | 3.299 | 3.000 | 3.100 | 116,234 | -0.10(-3.06%) |
Dec 03, 2019 | 3.190 | 3.200 | 2.965 | 3.198 | 86,286 | -0.04(-1.24%) |
Dec 02, 2019 | 3.600 | 3.600 | 3.000 | 3.238 | 284,208 | +0.13(+4.08%) |
Nov 29, 2019 | 2.900 | 3.119 | 2.710 | 3.111 | 73,940 | +0.25(+8.78%) |
Nov 27, 2019 | 2.895 | 2.895 | 2.601 | 2.860 | 219,510 | +0.16(+5.93%) |
Nov 26, 2019 | 2.400 | 2.800 | 2.400 | 2.700 | 84,376 | +0.23(+9.14%) |
Nov 25, 2019 | 2.497 | 2.520 | 2.361 | 2.474 | 42,114 | -0.04(-1.55%) |
Nov 22, 2019 | 2.300 | 2.593 | 2.300 | 2.513 | 67,420 | +0.17(+7.44%) |
Nov 21, 2019 | 2.210 | 2.379 | 2.210 | 2.339 | 34,503 | +0.06(+2.63%) |
Nov 20, 2019 | 2.300 | 2.380 | 2.200 | 2.279 | 63,462 | -0.10(-4.16%) |
Nov 19, 2019 | 2.390 | 2.440 | 2.150 | 2.378 | 170,761 | -0.20(-7.83%) |
Nov 18, 2019 | 3.300 | 3.478 | 2.310 | 2.580 | 1,111,529 | +0.63(+32.31%) |
Nov 15, 2019 | 1.978 | 1.997 | 1.908 | 1.950 | 10,800 | -0.03(-1.42%) |
Nov 14, 2019 | 2.000 | 2.059 | 1.850 | 1.978 | 27,451 | -0.03(-1.69%) |
Nov 13, 2019 | 2.050 | 2.055 | 1.962 | 2.012 | 32,112 | -0.07(-3.18%) |
Nov 12, 2019 | 2.105 | 2.149 | 2.050 | 2.078 | 32,946 | -0.10(-4.50%) |
Nov 11, 2019 | 2.150 | 2.217 | 2.054 | 2.176 | 23,336 | -0.02(-1.09%) |
Nov 08, 2019 | 2.300 | 2.332 | 2.102 | 2.200 | 22,400 | -0.10(-4.35%) |
Nov 07, 2019 | 2.300 | 2.300 | 2.200 | 2.300 | 32,085 | -0.02(-0.90%) |
Nov 06, 2019 | 2.385 | 2.385 | 2.205 | 2.321 | 21,283 | -0.01(-0.26%) |
Nov 05, 2019 | 2.328 | 2.411 | 2.204 | 2.327 | 15,374 | -0.07(-3.00%) |
Nov 04, 2019 | 2.385 | 2.450 | 2.300 | 2.399 | 19,350 | +0.08(+3.58%) |
Nov 01, 2019 | 2.300 | 2.343 | 2.205 | 2.316 | 18,630 | +0.11(+5.13%) |
Oct 31, 2019 | 2.400 | 2.448 | 2.203 | 2.203 | 21,518 | -0.23(-9.38%) |
Oct 30, 2019 | 2.432 | 2.499 | 2.396 | 2.431 | 30,679 | +0.07(+2.96%) |
Oct 29, 2019 | 2.241 | 2.494 | 2.241 | 2.361 | 34,528 | +0.06(+2.65%) |
Oct 28, 2019 | 2.362 | 2.505 | 2.100 | 2.300 | 35,974 | -0.06(-2.62%) |
Oct 25, 2019 | 2.200 | 2.450 | 2.051 | 2.362 | 61,290 | +0.18(+8.35%) |
Oct 24, 2019 | 2.270 | 2.370 | 2.110 | 2.180 | 29,158 | -0.09(-4.05%) |
Oct 23, 2019 | 2.400 | 2.444 | 2.211 | 2.272 | 56,922 | -0.09(-3.85%) |
Oct 22, 2019 | 2.400 | 2.497 | 2.003 | 2.363 | 193,760 | -0.14(-5.48%) |
Oct 21, 2019 | 2.900 | 2.900 | 2.500 | 2.500 | 203,595 | -0.40(-13.79%) |
Oct 18, 2019 | 3.288 | 3.450 | 2.618 | 2.900 | 400,990 | -0.25(-7.94%) |
Oct 17, 2019 | 3.100 | 4.700 | 2.863 | 3.150 | 2,734,168 | +1.34(+74.03%) |
Oct 16, 2019 | 1.898 | 1.950 | 1.721 | 1.810 | 40,243 | -0.00(-0.17%) |
Oct 15, 2019 | 1.900 | 1.900 | 1.708 | 1.813 | 28,780 | +0.06(+3.25%) |
Oct 14, 2019 | 1.899 | 1.900 | 1.700 | 1.756 | 21,537 | -0.04(-2.44%) |
Oct 11, 2019 | 1.900 | 1.946 | 1.700 | 1.800 | 35,370 | -0.05(-2.91%) |
Oct 10, 2019 | 1.951 | 1.997 | 1.850 | 1.854 | 29,025 | -0.09(-4.63%) |
Oct 09, 2019 | 1.900 | 2.050 | 1.900 | 1.944 | 17,484 | -0.08(-3.91%) |
Oct 08, 2019 | 2.010 | 2.050 | 1.950 | 2.023 | 5,192 | +0.05(+2.74%) |
Oct 07, 2019 | 2.000 | 2.006 | 1.900 | 1.969 | 62,616 | -0.15(-7.25%) |
Oct 04, 2019 | 2.057 | 2.125 | 2.004 | 2.123 | 12,030 | +0.12(+6.04%) |
Oct 03, 2019 | 2.003 | 2.100 | 1.950 | 2.002 | 36,347 | -0.06(-2.67%) |
Oct 02, 2019 | 2.100 | 2.097 | 1.900 | 2.057 | 42,128 | -0.04(-1.77%) |
Oct 01, 2019 | 2.100 | 2.190 | 2.046 | 2.094 | 52,350 | +0.04(+2.10%) |
Sep 30, 2019 | 2.050 | 2.288 | 2.050 | 2.051 | 9,534 | +0.02(+1.13%) |
Sep 27, 2019 | 2.175 | 2.175 | 1.950 | 2.028 | 12,210 | -0.04(-1.89%) |
Sep 26, 2019 | 2.200 | 2.231 | 2.000 | 2.067 | 26,202 | -0.18(-8.13%) |
Sep 25, 2019 | 2.212 | 2.400 | 2.150 | 2.250 | 114,350 | +0.18(+8.75%) |
Sep 24, 2019 | 2.100 | 2.125 | 2.050 | 2.069 | 26,102 | +0.03(+1.42%) |
Sep 23, 2019 | 2.000 | 2.147 | 2.000 | 2.040 | 12,375 | +0.04(+2.00%) |
Sep 20, 2019 | 2.040 | 2.199 | 2.000 | 2.000 | 11,700 | -0.07(-3.38%) |
Sep 19, 2019 | 2.139 | 2.149 | 2.000 | 2.070 | 34,492 | -0.09(-4.08%) |
Sep 18, 2019 | 2.101 | 2.204 | 2.101 | 2.158 | 19,751 | +0.00(+0.23%) |
Sep 17, 2019 | 2.250 | 2.250 | 2.100 | 2.153 | 14,305 | -0.02(-1.06%) |
Sep 16, 2019 | 2.157 | 2.295 | 2.112 | 2.176 | 14,401 | -0.10(-4.35%) |
Sep 13, 2019 | 2.300 | 2.300 | 2.180 | 2.275 | 5,650 | +0.00(+0.09%) |
Sep 12, 2019 | 2.250 | 2.285 | 2.100 | 2.273 | 7,564 | -0.02(-0.74%) |
Sep 11, 2019 | 2.298 | 2.298 | 2.100 | 2.290 | 20,610 | +0.04(+1.64%) |
Sep 10, 2019 | 2.061 | 2.275 | 2.025 | 2.253 | 22,036 | +0.15(+7.29%) |
Sep 09, 2019 | 2.200 | 2.191 | 2.063 | 2.100 | 10,321 | -0.10(-4.55%) |
Sep 06, 2019 | 2.150 | 2.288 | 2.100 | 2.200 | 13,910 | +0.04(+1.71%) |
Sep 05, 2019 | 2.100 | 2.300 | 2.020 | 2.163 | 16,737 | +0.14(+6.97%) |
Sep 04, 2019 | 2.000 | 2.092 | 1.900 | 2.022 | 22,322 | +0.04(+2.07%) |
Sep 03, 2019 | 2.198 | 2.198 | 1.855 | 1.981 | 36,884 | -0.09(-4.48%) |
Aug 30, 2019 | 2.200 | 2.205 | 2.050 | 2.074 | 25,680 | -0.08(-3.53%) |
Aug 29, 2019 | 2.088 | 2.185 | 2.055 | 2.150 | 26,549 | +0.01(+0.47%) |
Aug 28, 2019 | 2.154 | 2.250 | 2.002 | 2.140 | 38,312 | -0.12(-5.44%) |
Aug 27, 2019 | 2.300 | 2.374 | 2.250 | 2.263 | 24,199 | -0.15(-6.37%) |
Aug 26, 2019 | 2.429 | 2.498 | 2.400 | 2.417 | 19,476 | -0.06(-2.42%) |
Aug 23, 2019 | 2.480 | 2.593 | 2.451 | 2.477 | 9,520 | -0.00(-0.12%) |
Aug 22, 2019 | 2.500 | 2.489 | 2.362 | 2.480 | 34,442 | +0.15(+6.21%) |
Aug 21, 2019 | 2.525 | 2.525 | 2.300 | 2.335 | 27,492 | -0.17(-6.60%) |
Aug 20, 2019 | 2.489 | 2.529 | 2.408 | 2.500 | 28,344 | -0.03(-1.15%) |
Aug 19, 2019 | 2.350 | 2.600 | 2.350 | 2.529 | 26,605 | +0.22(+9.48%) |
Aug 16, 2019 | 2.415 | 2.500 | 2.300 | 2.310 | 23,900 | -0.17(-6.89%) |
Aug 15, 2019 | 2.400 | 2.588 | 2.381 | 2.481 | 10,661 | +0.03(+1.22%) |
Aug 14, 2019 | 2.449 | 2.573 | 2.305 | 2.451 | 58,610 | -0.15(-5.73%) |
Aug 13, 2019 | 2.870 | 2.870 | 2.500 | 2.600 | 36,376 | +0.01(+0.27%) |
Aug 12, 2019 | 2.500 | 2.675 | 2.375 | 2.593 | 65,408 | +0.27(+11.77%) |
Aug 09, 2019 | 2.300 | 2.400 | 2.200 | 2.320 | 99,060 | +0.05(+2.16%) |
Aug 08, 2019 | 2.720 | 2.860 | 2.270 | 2.271 | 443,474 | -1.38(-37.78%) |
Aug 07, 2019 | 3.600 | 3.699 | 3.400 | 3.650 | 14,192 | +0.04(+1.08%) |
Aug 06, 2019 | 3.450 | 3.611 | 3.400 | 3.611 | 24,036 | +0.11(+3.05%) |
Aug 05, 2019 | 3.598 | 3.634 | 3.453 | 3.504 | 25,508 | -0.17(-4.58%) |
Aug 02, 2019 | 3.670 | 3.674 | 3.593 | 3.672 | 9,720 | -0.00(-0.05%) |
Aug 01, 2019 | 3.700 | 3.749 | 3.605 | 3.674 | 13,194 | -0.08(-2.00%) |
Jul 31, 2019 | 3.674 | 3.800 | 3.601 | 3.749 | 12,092 | +0.07(+2.01%) |
Jul 30, 2019 | 3.640 | 3.800 | 3.550 | 3.675 | 22,611 | +0.12(+3.52%) |
Jul 29, 2019 | 3.711 | 3.804 | 3.350 | 3.550 | 46,435 | -0.23(-6.03%) |
Jul 26, 2019 | 3.760 | 3.818 | 3.651 | 3.778 | 17,440 | +0.03(+0.75%) |
Jul 25, 2019 | 3.820 | 3.825 | 3.650 | 3.750 | 37,639 | -0.13(-3.33%) |
Jul 24, 2019 | 3.820 | 3.942 | 3.800 | 3.879 | 15,580 | -0.06(-1.60%) |
Jul 23, 2019 | 3.820 | 3.997 | 3.750 | 3.942 | 44,962 | -0.01(-0.20%) |
Jul 22, 2019 | 4.062 | 4.062 | 3.739 | 3.950 | 27,540 | +0.05(+1.28%) |
Jul 19, 2019 | 4.063 | 4.063 | 3.700 | 3.900 | 39,890 | +0.03(+0.78%) |
Jul 18, 2019 | 3.965 | 4.000 | 3.851 | 3.870 | 39,138 | -0.13(-3.20%) |
Jul 17, 2019 | 4.141 | 4.141 | 3.970 | 3.998 | 11,242 | -0.03(-0.79%) |
Jul 16, 2019 | 4.130 | 4.186 | 4.012 | 4.030 | 35,062 | -0.06(-1.52%) |
Jul 15, 2019 | 4.236 | 4.300 | 4.001 | 4.092 | 36,429 | -0.13(-3.15%) |
Jul 12, 2019 | 4.165 | 4.399 | 4.165 | 4.225 | 16,270 | -0.07(-1.72%) |
Jul 11, 2019 | 4.400 | 4.384 | 4.191 | 4.299 | 13,922 | -0.10(-2.30%) |
Jul 10, 2019 | 4.273 | 4.400 | 4.104 | 4.400 | 12,219 | +0.29(+6.93%) |
Jul 09, 2019 | 4.399 | 4.399 | 4.115 | 4.115 | 17,288 | -0.24(-5.42%) |
Jul 08, 2019 | 4.400 | 4.449 | 4.349 | 4.351 | 15,898 | -0.15(-3.31%) |
Jul 05, 2019 | 4.500 | 4.550 | 4.400 | 4.500 | 9,450 | -0.00(-0.02%) |
Jul 03, 2019 | 4.500 | 4.600 | 4.473 | 4.501 | 11,030 | -0.10(-2.15%) |
Jul 02, 2019 | 4.789 | 4.789 | 4.502 | 4.600 | 7,489 | -0.10(-2.13%) |
Jul 01, 2019 | 4.700 | 4.799 | 4.550 | 4.700 | 16,364 | +0.01(+0.21%) |
Jun 28, 2019 | 4.700 | 4.700 | 4.501 | 4.690 | 21,840 | -0.01(-0.21%) |
Jun 27, 2019 | 4.400 | 4.700 | 4.400 | 4.700 | 16,542 | +0.16(+3.52%) |
Jun 26, 2019 | 4.500 | 4.540 | 4.488 | 4.540 | 20,684 | -0.01(-0.20%) |
Jun 25, 2019 | 4.500 | 4.550 | 4.300 | 4.549 | 21,901 | +0.12(+2.69%) |
Jun 24, 2019 | 4.211 | 4.499 | 4.211 | 4.430 | 31,074 | +0.32(+7.71%) |
Jun 21, 2019 | 4.400 | 4.697 | 4.113 | 4.113 | 39,160 | -0.30(-6.73%) |
Jun 20, 2019 | 4.300 | 4.560 | 4.231 | 4.410 | 37,889 | +0.15(+3.52%) |
Jun 19, 2019 | 4.245 | 4.320 | 4.120 | 4.260 | 11,539 | +0.01(+0.35%) |
Jun 18, 2019 | 4.200 | 4.300 | 4.185 | 4.245 | 19,302 | +0.02(+0.50%) |
Jun 17, 2019 | 4.250 | 4.407 | 4.200 | 4.224 | 41,940 | -0.01(-0.26%) |
Jun 14, 2019 | 4.400 | 4.400 | 4.200 | 4.235 | 12,730 | -0.06(-1.51%) |
Jun 13, 2019 | 4.200 | 4.480 | 4.100 | 4.300 | 18,316 | -0.04(-0.99%) |
Jun 12, 2019 | 4.000 | 4.500 | 3.950 | 4.343 | 33,221 | +0.24(+5.93%) |
Jun 11, 2019 | 4.250 | 4.399 | 3.950 | 4.100 | 41,653 | -0.58(-12.41%) |
Jun 10, 2019 | 4.800 | 4.900 | 4.300 | 4.681 | 54,049 | -0.32(-6.38%) |
Jun 07, 2019 | 4.900 | 5.194 | 4.600 | 5.000 | 99,640 | +0.00(+0.00%) |
Jun 06, 2019 | 4.300 | 5.100 | 3.900 | 5.000 | 272,085 | +1.30(+35.17%) |
Jun 05, 2019 | 3.600 | 3.700 | 3.600 | 3.699 | 3,307 | +0.01(+0.41%) |
Jun 04, 2019 | 3.661 | 3.697 | 3.503 | 3.684 | 12,082 | +0.05(+1.24%) |
Jun 03, 2019 | 3.814 | 3.899 | 3.350 | 3.639 | 31,116 | -0.06(-1.65%) |
May 31, 2019 | 3.806 | 3.887 | 3.620 | 3.700 | 13,390 | -0.05(-1.33%) |
May 30, 2019 | 3.900 | 3.900 | 3.750 | 3.750 | 15,502 | -0.20(-5.04%) |
May 29, 2019 | 3.739 | 3.975 | 3.739 | 3.949 | 12,714 | +0.15(+3.92%) |
May 28, 2019 | 3.922 | 3.975 | 3.500 | 3.800 | 19,089 | -0.07(-1.81%) |
May 24, 2019 | 3.961 | 4.089 | 3.870 | 3.870 | 11,230 | -0.11(-2.69%) |
May 23, 2019 | 3.999 | 4.140 | 3.902 | 3.977 | 14,336 | -0.02(-0.58%) |
May 22, 2019 | 4.089 | 4.249 | 4.000 | 4.000 | 12,759 | -0.10(-2.44%) |
May 21, 2019 | 4.000 | 4.150 | 3.910 | 4.100 | 19,522 | +0.14(+3.54%) |
May 20, 2019 | 3.902 | 4.024 | 3.902 | 3.960 | 19,920 | -0.03(-0.75%) |
May 17, 2019 | 4.223 | 4.250 | 3.911 | 3.990 | 7,960 | -0.15(-3.62%) |
May 16, 2019 | 4.000 | 4.200 | 4.000 | 4.140 | 16,963 | +0.14(+3.45%) |
May 15, 2019 | 4.100 | 4.150 | 3.903 | 4.002 | 9,812 | -0.11(-2.60%) |
May 14, 2019 | 4.197 | 4.200 | 3.901 | 4.109 | 17,144 | +0.16(+4.03%) |
May 13, 2019 | 3.920 | 4.200 | 3.907 | 3.950 | 16,883 | -0.15(-3.64%) |
May 10, 2019 | 4.000 | 4.121 | 3.910 | 4.099 | 7,700 | +0.10(+2.48%) |
May 09, 2019 | 4.100 | 4.440 | 3.910 | 4.000 | 21,997 | -0.18(-4.28%) |
May 08, 2019 | 4.326 | 4.326 | 4.100 | 4.179 | 8,274 | -0.07(-1.60%) |
May 07, 2019 | 4.094 | 4.289 | 4.000 | 4.247 | 15,947 | +0.06(+1.36%) |
May 06, 2019 | 4.275 | 4.301 | 4.100 | 4.190 | 23,159 | -0.17(-3.97%) |
May 03, 2019 | 4.300 | 4.443 | 4.210 | 4.363 | 37,260 | +0.03(+0.76%) |
May 02, 2019 | 4.101 | 4.374 | 4.072 | 4.330 | 36,334 | +0.10(+2.39%) |
May 01, 2019 | 4.228 | 4.300 | 4.050 | 4.229 | 9,058 | -0.14(-3.16%) |
Apr 30, 2019 | 4.141 | 4.400 | 4.029 | 4.367 | 41,241 | +0.13(+3.00%) |
Apr 29, 2019 | 4.100 | 4.400 | 4.100 | 4.240 | 23,220 | +0.14(+3.41%) |
Apr 26, 2019 | 4.200 | 4.235 | 4.011 | 4.100 | 13,810 | -0.10(-2.36%) |
Apr 25, 2019 | 4.200 | 4.200 | 4.000 | 4.199 | 9,756 | -0.00(-0.02%) |
Apr 24, 2019 | 4.100 | 4.200 | 4.000 | 4.200 | 15,281 | -0.04(-0.94%) |
Apr 23, 2019 | 4.250 | 4.250 | 4.100 | 4.240 | 16,928 | +0.08(+2.00%) |
Apr 22, 2019 | 4.182 | 4.350 | 4.150 | 4.157 | 19,002 | +0.00(+0.05%) |
Apr 18, 2019 | 4.260 | 4.295 | 4.150 | 4.155 | 9,990 | -0.14(-3.37%) |
Apr 17, 2019 | 4.303 | 4.360 | 4.280 | 4.300 | 16,523 | -0.06(-1.38%) |
Apr 16, 2019 | 4.275 | 4.386 | 4.200 | 4.360 | 28,164 | +0.06(+1.40%) |
Apr 15, 2019 | 4.400 | 4.491 | 4.200 | 4.300 | 15,793 | -0.20(-4.51%) |
Apr 12, 2019 | 4.500 | 4.598 | 4.351 | 4.503 | 14,520 | -0.04(-0.77%) |
Apr 11, 2019 | 4.486 | 4.599 | 4.464 | 4.538 | 23,897 | +0.05(+1.18%) |
Apr 10, 2019 | 4.400 | 4.579 | 4.361 | 4.485 | 13,310 | +0.08(+1.93%) |
Apr 09, 2019 | 4.300 | 4.599 | 4.300 | 4.400 | 21,948 | +0.09(+1.99%) |
Apr 08, 2019 | 4.400 | 4.546 | 4.300 | 4.314 | 31,525 | +0.01(+0.28%) |
Apr 05, 2019 | 4.300 | 4.400 | 4.300 | 4.302 | 11,820 | +0.18(+4.27%) |
Apr 04, 2019 | 4.225 | 4.470 | 4.225 | 4.126 | 23,703 | -0.14(-3.39%) |
Apr 03, 2019 | 4.282 | 4.470 | 4.126 | 4.271 | 16,862 | +0.02(+0.49%) |
Apr 02, 2019 | 4.280 | 4.337 | 4.100 | 4.250 | 29,322 | -0.09(-2.01%) |