Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.200 | 6.200 | 5.690 | 5.950 | 263,803 | -0.23(-3.72%) |
Mar 30, 2020 | 5.240 | 6.230 | 5.240 | 6.180 | 187,170 | +0.86(+16.17%) |
Mar 27, 2020 | 5.540 | 5.700 | 5.020 | 5.320 | 620,100 | -0.40(-6.99%) |
Mar 26, 2020 | 5.300 | 5.870 | 4.910 | 5.720 | 306,950 | +0.49(+9.37%) |
Mar 25, 2020 | 5.170 | 5.490 | 4.920 | 5.230 | 293,788 | +0.12(+2.35%) |
Mar 24, 2020 | 4.970 | 5.310 | 4.920 | 5.110 | 258,853 | +0.31(+6.46%) |
Mar 23, 2020 | 4.470 | 4.800 | 4.050 | 4.800 | 223,566 | +0.29(+6.43%) |
Mar 20, 2020 | 4.030 | 4.650 | 4.000 | 4.510 | 317,400 | +0.28(+6.62%) |
Mar 19, 2020 | 3.790 | 4.390 | 3.740 | 4.230 | 469,885 | +0.62(+17.17%) |
Mar 18, 2020 | 3.850 | 3.980 | 2.750 | 3.610 | 492,614 | -0.48(-11.74%) |
Mar 17, 2020 | 4.230 | 4.380 | 3.600 | 4.090 | 618,493 | -0.14(-3.31%) |
Mar 16, 2020 | 3.750 | 4.290 | 3.750 | 4.230 | 387,723 | -0.40(-8.64%) |
Mar 13, 2020 | 4.310 | 4.850 | 4.110 | 4.630 | 569,400 | +0.51(+12.38%) |
Mar 12, 2020 | 5.380 | 5.530 | 3.940 | 4.120 | 583,041 | -1.63(-28.35%) |
Mar 11, 2020 | 6.840 | 6.970 | 5.750 | 5.750 | 351,226 | -1.20(-17.27%) |
Mar 10, 2020 | 6.550 | 7.140 | 6.510 | 6.950 | 487,017 | +0.54(+8.42%) |
Mar 09, 2020 | 6.800 | 6.870 | 6.390 | 6.410 | 692,714 | -0.69(-9.72%) |
Mar 06, 2020 | 7.100 | 7.380 | 7.100 | 7.100 | 1,006,700 | -0.01(-0.14%) |
Mar 05, 2020 | 7.420 | 7.440 | 7.100 | 7.110 | 201,407 | -0.29(-3.92%) |
Mar 04, 2020 | 7.530 | 7.575 | 7.320 | 7.400 | 124,547 | -0.08(-1.07%) |
Mar 03, 2020 | 7.650 | 7.710 | 7.320 | 7.480 | 177,495 | -0.17(-2.22%) |
Mar 02, 2020 | 7.410 | 7.770 | 7.360 | 7.650 | 234,860 | +0.25(+3.38%) |
Feb 28, 2020 | 7.360 | 7.610 | 7.200 | 7.400 | 246,500 | -0.05(-0.67%) |
Feb 27, 2020 | 7.410 | 7.640 | 7.150 | 7.450 | 312,412 | -0.06(-0.80%) |
Feb 26, 2020 | 7.480 | 7.770 | 7.440 | 7.510 | 446,947 | +0.08(+1.08%) |
Feb 25, 2020 | 7.500 | 7.650 | 7.350 | 7.430 | 343,444 | -0.06(-0.80%) |
Feb 24, 2020 | 7.630 | 7.630 | 7.150 | 7.490 | 512,539 | -0.27(-3.48%) |
Feb 21, 2020 | 7.920 | 8.090 | 7.750 | 7.760 | 2,839,800 | -0.80(-9.35%) |
Feb 20, 2020 | 8.650 | 8.690 | 8.490 | 8.560 | 138,711 | -0.07(-0.81%) |
Feb 19, 2020 | 8.560 | 8.640 | 8.280 | 8.630 | 189,603 | +0.10(+1.17%) |
Feb 18, 2020 | 9.220 | 9.236 | 8.450 | 8.530 | 235,478 | -0.77(-8.28%) |
Feb 14, 2020 | 9.280 | 9.590 | 9.220 | 9.300 | 186,900 | +0.09(+0.98%) |
Feb 13, 2020 | 9.250 | 9.280 | 9.010 | 9.210 | 129,273 | +0.02(+0.22%) |
Feb 12, 2020 | 9.470 | 9.566 | 8.950 | 9.190 | 238,302 | -0.28(-2.96%) |
Feb 11, 2020 | 9.660 | 9.756 | 9.290 | 9.470 | 222,060 | +0.47(+5.22%) |
Feb 10, 2020 | 8.900 | 9.180 | 8.850 | 9.000 | 340,521 | +0.30(+3.45%) |
Feb 07, 2020 | 8.260 | 9.140 | 8.050 | 8.700 | 727,800 | +0.86(+10.97%) |
Feb 06, 2020 | 7.990 | 8.000 | 7.660 | 7.840 | 68,903 | -0.16(-2.00%) |
Feb 05, 2020 | 7.920 | 8.000 | 7.760 | 8.000 | 148,653 | +0.04(+0.50%) |
Feb 04, 2020 | 7.840 | 8.000 | 7.670 | 7.960 | 75,441 | +0.17(+2.18%) |
Feb 03, 2020 | 7.710 | 7.800 | 7.603 | 7.790 | 68,305 | +0.10(+1.30%) |
Jan 31, 2020 | 7.450 | 7.700 | 7.450 | 7.690 | 69,800 | +0.27(+3.64%) |
Jan 30, 2020 | 7.370 | 7.477 | 7.140 | 7.420 | 116,714 | +0.02(+0.27%) |
Jan 29, 2020 | 7.460 | 7.500 | 7.330 | 7.400 | 128,540 | -0.13(-1.73%) |
Jan 28, 2020 | 7.670 | 7.670 | 7.460 | 7.530 | 98,320 | -0.01(-0.13%) |
Jan 27, 2020 | 7.540 | 7.660 | 7.405 | 7.540 | 70,894 | -0.16(-2.08%) |
Jan 24, 2020 | 7.860 | 7.870 | 7.580 | 7.700 | 112,300 | +0.03(+0.39%) |
Jan 23, 2020 | 7.800 | 7.850 | 7.610 | 7.670 | 159,834 | -0.17(-2.17%) |
Jan 22, 2020 | 7.520 | 8.000 | 7.450 | 7.840 | 330,793 | +0.35(+4.67%) |
Jan 21, 2020 | 7.530 | 7.600 | 7.350 | 7.490 | 403,191 | +0.01(+0.13%) |
Jan 17, 2020 | 7.400 | 7.580 | 7.300 | 7.480 | 96,400 | +0.03(+0.40%) |
Jan 16, 2020 | 7.500 | 7.610 | 7.400 | 7.450 | 118,848 | +0.04(+0.54%) |
Jan 15, 2020 | 7.380 | 7.500 | 7.300 | 7.410 | 112,972 | +0.07(+0.95%) |
Jan 14, 2020 | 7.490 | 7.560 | 7.310 | 7.340 | 98,203 | -0.13(-1.74%) |
Jan 13, 2020 | 7.550 | 7.650 | 7.465 | 7.470 | 114,015 | -0.04(-0.53%) |
Jan 10, 2020 | 7.560 | 7.660 | 7.480 | 7.510 | 132,300 | -0.01(-0.13%) |
Jan 09, 2020 | 7.390 | 7.625 | 7.390 | 7.520 | 94,788 | +0.07(+0.94%) |
Jan 08, 2020 | 7.500 | 7.500 | 7.160 | 7.450 | 81,711 | -0.05(-0.67%) |
Jan 07, 2020 | 7.580 | 7.690 | 7.410 | 7.500 | 100,504 | -0.05(-0.66%) |
Jan 06, 2020 | 7.450 | 7.650 | 7.270 | 7.550 | 91,784 | +0.06(+0.80%) |
Jan 03, 2020 | 7.660 | 7.665 | 7.305 | 7.490 | 162,200 | -0.17(-2.22%) |
Jan 02, 2020 | 7.710 | 7.800 | 7.500 | 7.660 | 102,103 | -0.05(-0.65%) |
Dec 31, 2019 | 7.320 | 7.760 | 7.320 | 7.710 | 187,600 | +0.37(+5.04%) |
Dec 30, 2019 | 7.200 | 7.380 | 7.135 | 7.340 | 89,246 | +0.09(+1.24%) |
Dec 27, 2019 | 7.250 | 7.300 | 7.180 | 7.250 | 41,800 | +0.05(+0.69%) |
Dec 26, 2019 | 7.180 | 7.240 | 7.000 | 7.200 | 43,104 | +0.08(+1.12%) |
Dec 24, 2019 | 7.130 | 7.200 | 7.040 | 7.120 | 45,100 | -0.04(-0.56%) |
Dec 23, 2019 | 7.240 | 7.350 | 6.960 | 7.160 | 85,421 | -0.04(-0.56%) |
Dec 20, 2019 | 7.150 | 7.240 | 6.990 | 7.200 | 146,400 | +0.01(+0.14%) |
Dec 19, 2019 | 6.860 | 7.250 | 6.820 | 7.190 | 225,891 | +0.34(+4.96%) |
Dec 18, 2019 | 6.780 | 7.040 | 6.780 | 6.850 | 100,398 | +0.09(+1.33%) |
Dec 17, 2019 | 6.800 | 6.980 | 6.630 | 6.760 | 158,918 | +0.01(+0.15%) |
Dec 16, 2019 | 6.830 | 6.910 | 6.620 | 6.750 | 148,055 | -0.03(-0.44%) |
Dec 13, 2019 | 6.500 | 6.780 | 6.450 | 6.780 | 1,327,800 | -0.18(-2.59%) |
Dec 12, 2019 | 7.250 | 7.310 | 6.800 | 6.960 | 196,382 | -0.26(-3.60%) |
Dec 11, 2019 | 7.350 | 7.610 | 7.170 | 7.220 | 76,136 | -0.03(-0.41%) |
Dec 10, 2019 | 7.850 | 8.000 | 7.160 | 7.250 | 87,464 | -0.56(-7.17%) |
Dec 09, 2019 | 7.400 | 7.820 | 7.070 | 7.810 | 102,299 | +0.52(+7.13%) |
Dec 06, 2019 | 7.430 | 7.640 | 7.040 | 7.290 | 116,500 | -0.02(-0.27%) |
Dec 05, 2019 | 7.200 | 7.490 | 7.030 | 7.310 | 247,804 | +0.31(+4.43%) |
Dec 04, 2019 | 7.050 | 7.454 | 6.784 | 7.000 | 212,099 | +0.32(+4.79%) |
Dec 03, 2019 | 6.560 | 6.960 | 6.006 | 6.680 | 217,877 | +0.48(+7.74%) |
Dec 02, 2019 | 5.900 | 6.240 | 5.900 | 6.200 | 61,741 | +0.33(+5.62%) |
Nov 29, 2019 | 5.550 | 5.870 | 5.514 | 5.870 | 4,000 | +0.21(+3.71%) |
Nov 27, 2019 | 5.510 | 5.970 | 5.500 | 5.660 | 20,400 | -0.14(-2.41%) |
Nov 26, 2019 | 5.820 | 5.820 | 5.650 | 5.800 | 14,532 | -0.05(-0.85%) |
Nov 25, 2019 | 5.580 | 5.850 | 5.440 | 5.850 | 15,056 | +0.46(+8.53%) |
Nov 22, 2019 | 5.410 | 5.660 | 5.320 | 5.390 | 18,000 | -0.04(-0.74%) |
Nov 21, 2019 | 5.541 | 5.783 | 5.430 | 5.430 | 17,201 | -0.27(-4.74%) |
Nov 20, 2019 | 5.680 | 5.990 | 5.680 | 5.700 | 41,307 | +0.01(+0.18%) |
Nov 19, 2019 | 5.500 | 5.740 | 5.360 | 5.690 | 17,707 | +0.15(+2.71%) |
Nov 18, 2019 | 5.470 | 5.600 | 5.200 | 5.540 | 69,201 | +0.04(+0.73%) |
Nov 15, 2019 | 5.520 | 5.580 | 5.260 | 5.500 | 11,600 | -0.02(-0.36%) |
Nov 14, 2019 | 5.520 | 5.520 | 5.340 | 5.520 | 18,444 | +0.02(+0.36%) |
Nov 13, 2019 | 5.500 | 5.560 | 5.500 | 5.500 | 5,979 | +0.00(+0.00%) |
Nov 12, 2019 | 5.440 | 5.583 | 5.440 | 5.500 | 10,058 | -0.02(-0.36%) |
Nov 11, 2019 | 5.400 | 5.590 | 5.310 | 5.520 | 16,565 | +0.01(+0.18%) |
Nov 08, 2019 | 5.640 | 5.640 | 5.360 | 5.510 | 29,600 | -0.04(-0.72%) |
Nov 07, 2019 | 5.440 | 5.700 | 5.410 | 5.550 | 23,419 | +0.00(+0.00%) |
Nov 06, 2019 | 5.600 | 5.710 | 5.470 | 5.550 | 25,175 | +0.00(+0.00%) |
Nov 05, 2019 | 5.460 | 5.680 | 5.450 | 5.550 | 6,180 | +0.05(+0.91%) |
Nov 04, 2019 | 5.850 | 5.980 | 5.410 | 5.500 | 36,207 | -0.35(-5.98%) |
Nov 01, 2019 | 5.890 | 5.990 | 5.820 | 5.850 | 16,800 | -0.07(-1.18%) |
Oct 31, 2019 | 5.770 | 5.990 | 5.760 | 5.920 | 18,892 | +0.15(+2.60%) |
Oct 30, 2019 | 5.820 | 5.880 | 5.540 | 5.770 | 15,183 | -0.03(-0.52%) |
Oct 29, 2019 | 5.580 | 5.830 | 5.500 | 5.800 | 12,548 | +0.22(+3.94%) |
Oct 28, 2019 | 5.720 | 5.921 | 5.520 | 5.580 | 10,218 | -0.13(-2.28%) |
Oct 25, 2019 | 5.770 | 6.028 | 5.680 | 5.710 | 28,100 | -0.06(-1.04%) |
Oct 24, 2019 | 5.800 | 6.070 | 5.510 | 5.770 | 79,499 | -0.01(-0.17%) |
Oct 23, 2019 | 5.530 | 5.900 | 5.530 | 5.780 | 28,947 | +0.27(+4.90%) |
Oct 22, 2019 | 5.500 | 5.800 | 5.273 | 5.510 | 63,528 | +0.01(+0.18%) |
Oct 21, 2019 | 5.400 | 5.560 | 5.250 | 5.500 | 290,256 | +0.05(+1.01%) |
Oct 18, 2019 | 5.350 | 5.480 | 5.210 | 5.445 | 22,700 | +0.14(+2.54%) |
Oct 17, 2019 | 5.120 | 5.400 | 5.100 | 5.310 | 23,319 | +0.23(+4.53%) |
Oct 16, 2019 | 5.120 | 5.210 | 5.070 | 5.080 | 12,104 | -0.07(-1.36%) |
Oct 15, 2019 | 5.260 | 5.280 | 5.060 | 5.150 | 26,496 | +0.01(+0.19%) |
Oct 14, 2019 | 5.390 | 5.390 | 4.730 | 5.140 | 51,680 | -0.21(-3.93%) |
Oct 11, 2019 | 5.300 | 5.530 | 5.030 | 5.350 | 72,000 | +0.05(+0.94%) |
Oct 10, 2019 | 5.230 | 5.450 | 5.210 | 5.300 | 35,411 | +0.08(+1.53%) |
Oct 09, 2019 | 5.370 | 5.380 | 5.218 | 5.220 | 7,928 | -0.11(-2.06%) |
Oct 08, 2019 | 5.060 | 5.490 | 5.051 | 5.330 | 21,976 | +0.19(+3.70%) |
Oct 07, 2019 | 5.250 | 5.590 | 5.060 | 5.140 | 93,991 | -0.10(-1.91%) |
Oct 04, 2019 | 5.290 | 5.300 | 5.090 | 5.240 | 10,800 | -0.05(-0.95%) |
Oct 03, 2019 | 5.050 | 5.330 | 5.010 | 5.290 | 17,057 | +0.22(+4.34%) |
Oct 02, 2019 | 5.240 | 5.370 | 5.070 | 5.070 | 10,098 | -0.11(-2.12%) |
Oct 01, 2019 | 5.470 | 5.750 | 5.010 | 5.180 | 69,541 | -0.26(-4.78%) |
Sep 30, 2019 | 5.320 | 5.500 | 5.170 | 5.440 | 62,309 | +0.18(+3.42%) |
Sep 27, 2019 | 5.380 | 5.380 | 5.050 | 5.260 | 11,300 | -0.08(-1.50%) |
Sep 26, 2019 | 5.360 | 5.520 | 5.140 | 5.340 | 13,284 | -0.02(-0.37%) |
Sep 25, 2019 | 5.250 | 5.610 | 5.215 | 5.360 | 69,569 | +0.13(+2.49%) |
Sep 24, 2019 | 5.250 | 5.300 | 5.150 | 5.230 | 22,568 | +0.02(+0.38%) |
Sep 23, 2019 | 5.420 | 5.500 | 5.210 | 5.210 | 13,603 | -0.32(-5.79%) |
Sep 20, 2019 | 5.150 | 5.550 | 4.980 | 5.530 | 47,800 | +0.32(+6.14%) |
Sep 19, 2019 | 5.080 | 5.290 | 5.020 | 5.210 | 25,471 | +0.19(+3.78%) |
Sep 18, 2019 | 5.070 | 5.200 | 4.940 | 5.020 | 15,778 | -0.07(-1.38%) |
Sep 17, 2019 | 5.160 | 5.240 | 4.700 | 5.090 | 45,256 | -0.15(-2.86%) |
Sep 16, 2019 | 5.320 | 5.420 | 5.130 | 5.240 | 32,053 | -0.08(-1.50%) |
Sep 13, 2019 | 5.390 | 5.430 | 5.000 | 5.320 | 24,100 | +0.07(+1.33%) |
Sep 12, 2019 | 5.310 | 5.340 | 5.050 | 5.250 | 23,622 | +0.00(+0.00%) |
Sep 11, 2019 | 5.210 | 5.430 | 5.050 | 5.250 | 32,583 | +0.04(+0.77%) |
Sep 10, 2019 | 5.580 | 5.580 | 5.120 | 5.210 | 32,407 | -0.34(-6.13%) |
Sep 09, 2019 | 5.410 | 5.750 | 5.410 | 5.550 | 74,136 | +0.10(+1.83%) |
Sep 06, 2019 | 5.140 | 5.600 | 5.100 | 5.450 | 45,800 | +0.30(+5.83%) |
Sep 05, 2019 | 5.250 | 5.310 | 4.980 | 5.150 | 67,834 | -0.10(-1.90%) |
Sep 04, 2019 | 5.450 | 5.650 | 5.110 | 5.250 | 29,960 | -0.24(-4.37%) |
Sep 03, 2019 | 5.740 | 5.817 | 5.270 | 5.490 | 187,499 | -0.25(-4.36%) |
Aug 30, 2019 | 4.810 | 5.740 | 4.810 | 5.740 | 68,700 | +0.91(+18.84%) |
Aug 29, 2019 | 4.950 | 5.197 | 4.777 | 4.830 | 196,035 | -0.10(-2.03%) |
Aug 28, 2019 | 4.700 | 5.190 | 4.700 | 4.930 | 291,346 | +0.43(+9.56%) |
Aug 27, 2019 | 4.410 | 4.700 | 4.210 | 4.500 | 44,197 | +0.09(+2.04%) |
Aug 26, 2019 | 4.330 | 4.420 | 4.241 | 4.410 | 11,474 | +0.05(+1.15%) |
Aug 23, 2019 | 4.330 | 4.420 | 4.210 | 4.360 | 12,200 | +0.02(+0.46%) |
Aug 22, 2019 | 4.500 | 4.500 | 4.290 | 4.340 | 17,089 | -0.06(-1.36%) |
Aug 21, 2019 | 4.320 | 4.400 | 4.320 | 4.400 | 15,564 | +0.12(+2.80%) |
Aug 20, 2019 | 4.360 | 4.400 | 4.260 | 4.280 | 7,369 | +0.01(+0.23%) |
Aug 19, 2019 | 4.200 | 4.390 | 4.025 | 4.270 | 22,668 | +0.01(+0.23%) |
Aug 16, 2019 | 4.470 | 4.470 | 4.260 | 4.260 | 19,400 | +0.00(+0.00%) |
Aug 15, 2019 | 4.350 | 4.750 | 4.250 | 4.260 | 111,478 | -0.04(-0.93%) |
Aug 14, 2019 | 4.180 | 4.490 | 4.180 | 4.300 | 99,206 | +0.11(+2.63%) |
Aug 13, 2019 | 4.200 | 4.400 | 4.190 | 4.190 | 123,749 | -0.06(-1.41%) |
Aug 12, 2019 | 4.490 | 4.490 | 4.250 | 4.250 | 22,677 | -0.24(-5.35%) |
Aug 09, 2019 | 4.380 | 4.500 | 4.260 | 4.490 | 38,000 | +0.19(+4.42%) |
Aug 08, 2019 | 4.380 | 4.400 | 4.200 | 4.300 | 565,922 | -0.03(-0.69%) |
Aug 07, 2019 | 4.160 | 4.470 | 4.060 | 4.330 | 90,828 | +0.14(+3.34%) |
Aug 06, 2019 | 4.200 | 4.250 | 3.829 | 4.190 | 288,014 | +0.07(+1.70%) |
Aug 05, 2019 | 3.760 | 4.560 | 3.760 | 4.120 | 301,707 | +0.12(+3.00%) |
Aug 02, 2019 | 3.850 | 4.050 | 3.670 | 4.000 | 21,600 | +0.14(+3.63%) |
Aug 01, 2019 | 3.670 | 4.160 | 3.670 | 3.860 | 38,065 | +0.18(+4.89%) |
Jul 31, 2019 | 3.710 | 3.900 | 3.680 | 3.680 | 16,218 | -0.01(-0.27%) |
Jul 30, 2019 | 3.650 | 3.800 | 3.600 | 3.690 | 5,683 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.640 | 3.670 | 11,969 | -0.01(-0.27%) |
Jul 26, 2019 | 3.780 | 3.780 | 3.600 | 3.680 | 2,500 | +0.06(+1.66%) |
Jul 25, 2019 | 3.540 | 3.700 | 3.540 | 3.620 | 482 | +0.02(+0.56%) |
Jul 24, 2019 | 3.692 | 3.692 | 3.585 | 3.600 | 1,902 | -0.11(-2.96%) |
Jul 23, 2019 | 3.540 | 3.790 | 3.530 | 3.710 | 14,556 | +0.06(+1.64%) |
Jul 22, 2019 | 3.690 | 3.740 | 3.595 | 3.650 | 4,149 | -0.11(-2.81%) |
Jul 19, 2019 | 3.670 | 3.756 | 3.570 | 3.756 | 900 | +0.12(+3.18%) |
Jul 18, 2019 | 3.580 | 3.660 | 3.520 | 3.640 | 9,657 | -0.01(-0.27%) |
Jul 17, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 10,958 | -0.07(-1.88%) |
Jul 16, 2019 | 3.540 | 3.720 | 3.540 | 3.720 | 8,976 | +0.07(+1.92%) |
Jul 15, 2019 | 3.710 | 3.720 | 3.557 | 3.650 | 6,226 | -0.08(-2.14%) |
Jul 12, 2019 | 3.660 | 3.800 | 3.610 | 3.730 | 20,400 | +0.10(+2.75%) |
Jul 11, 2019 | 3.460 | 3.690 | 3.450 | 3.630 | 13,402 | +0.12(+3.42%) |
Jul 10, 2019 | 3.420 | 3.590 | 3.420 | 3.510 | 3,714 | -0.09(-2.50%) |
Jul 09, 2019 | 3.640 | 3.640 | 3.435 | 3.600 | 19,535 | -0.06(-1.64%) |
Jul 08, 2019 | 3.680 | 3.690 | 3.600 | 3.660 | 9,150 | -0.04(-1.08%) |
Jul 05, 2019 | 3.640 | 3.700 | 3.635 | 3.700 | 7,900 | -0.01(-0.27%) |
Jul 03, 2019 | 3.630 | 3.800 | 3.360 | 3.710 | 18,700 | -0.04(-1.07%) |
Jul 02, 2019 | 3.670 | 3.790 | 3.520 | 3.750 | 36,411 | +0.07(+1.90%) |
Jul 01, 2019 | 3.420 | 3.750 | 3.410 | 3.680 | 35,005 | +0.25(+7.29%) |
Jun 28, 2019 | 3.310 | 3.490 | 3.266 | 3.430 | 40,100 | +0.03(+0.88%) |
Jun 27, 2019 | 3.090 | 3.400 | 3.050 | 3.400 | 34,791 | +0.29(+9.32%) |
Jun 26, 2019 | 3.290 | 3.450 | 3.110 | 3.110 | 82,798 | -0.19(-5.76%) |
Jun 25, 2019 | 3.430 | 3.540 | 3.200 | 3.300 | 52,393 | +0.01(+0.30%) |
Jun 24, 2019 | 3.230 | 3.790 | 3.200 | 3.290 | 143,971 | -0.01(-0.30%) |
Jun 21, 2019 | 3.340 | 3.820 | 3.200 | 3.300 | 136,000 | -0.05(-1.49%) |
Jun 20, 2019 | 3.410 | 3.500 | 3.270 | 3.350 | 61,878 | -0.03(-0.89%) |
Jun 19, 2019 | 3.310 | 3.460 | 3.140 | 3.380 | 87,787 | +0.07(+2.11%) |
Jun 18, 2019 | 3.360 | 3.500 | 3.090 | 3.310 | 108,505 | -0.02(-0.60%) |
Jun 17, 2019 | 3.240 | 3.480 | 2.890 | 3.330 | 145,254 | +0.05(+1.52%) |
Jun 14, 2019 | 3.350 | 3.350 | 3.210 | 3.280 | 23,300 | -0.10(-2.96%) |
Jun 13, 2019 | 3.380 | 3.380 | 3.287 | 3.380 | 1,160 | +0.00(+0.00%) |
Jun 12, 2019 | 3.330 | 3.390 | 3.200 | 3.380 | 68,128 | +0.01(+0.30%) |
Jun 11, 2019 | 3.290 | 3.470 | 3.260 | 3.370 | 4,111 | +0.13(+4.01%) |
Jun 10, 2019 | 3.430 | 3.440 | 3.200 | 3.240 | 15,889 | -0.19(-5.54%) |
Jun 07, 2019 | 3.330 | 3.430 | 3.310 | 3.430 | 1,500 | +0.14(+4.26%) |
Jun 06, 2019 | 3.270 | 3.400 | 3.270 | 3.290 | 1,407 | +0.02(+0.61%) |
Jun 05, 2019 | 3.350 | 3.490 | 3.120 | 3.270 | 54,538 | -0.10(-3.11%) |
Jun 04, 2019 | 3.455 | 3.455 | 3.290 | 3.375 | 5,809 | +0.02(+0.75%) |
Jun 03, 2019 | 3.470 | 3.470 | 3.320 | 3.350 | 3,502 | -0.04(-1.18%) |
May 31, 2019 | 3.390 | 3.440 | 3.270 | 3.390 | 16,800 | +0.01(+0.30%) |
May 30, 2019 | 3.270 | 3.420 | 3.210 | 3.380 | 21,652 | +0.06(+1.81%) |
May 29, 2019 | 3.330 | 3.380 | 3.210 | 3.320 | 17,590 | +0.01(+0.30%) |
May 28, 2019 | 3.390 | 3.520 | 3.310 | 3.310 | 19,105 | +0.00(+0.00%) |
May 24, 2019 | 3.360 | 3.450 | 3.310 | 3.310 | 13,900 | -0.07(-2.07%) |
May 23, 2019 | 3.480 | 3.510 | 3.310 | 3.380 | 10,947 | -0.10(-2.73%) |
May 22, 2019 | 3.460 | 3.650 | 3.310 | 3.475 | 45,338 | -0.00(-0.14%) |
May 21, 2019 | 3.580 | 3.692 | 3.480 | 3.480 | 17,299 | -0.05(-1.42%) |
May 20, 2019 | 3.490 | 3.570 | 3.410 | 3.530 | 17,129 | +0.13(+3.82%) |
May 17, 2019 | 3.400 | 3.523 | 3.301 | 3.400 | 13,900 | -0.02(-0.58%) |
May 16, 2019 | 3.490 | 3.600 | 3.420 | 3.420 | 39,376 | -0.08(-2.29%) |
May 15, 2019 | 3.520 | 3.640 | 3.500 | 3.500 | 22,650 | +0.00(+0.00%) |
May 14, 2019 | 3.460 | 3.660 | 3.290 | 3.500 | 29,481 | +0.00(+0.00%) |
May 13, 2019 | 3.230 | 3.580 | 3.230 | 3.500 | 93,842 | +0.15(+4.48%) |
May 10, 2019 | 3.230 | 3.450 | 3.200 | 3.350 | 37,000 | +0.09(+2.76%) |
May 09, 2019 | 3.474 | 3.474 | 3.250 | 3.260 | 3,802 | -0.09(-2.69%) |
May 08, 2019 | 3.240 | 3.370 | 3.240 | 3.350 | 10,420 | +0.04(+1.21%) |
May 07, 2019 | 3.440 | 3.450 | 3.310 | 3.310 | 5,595 | -0.09(-2.65%) |
May 06, 2019 | 3.489 | 3.489 | 3.370 | 3.400 | 12,860 | -0.08(-2.30%) |
May 03, 2019 | 3.335 | 3.480 | 3.313 | 3.480 | 6,600 | +0.12(+3.57%) |
May 02, 2019 | 3.440 | 3.440 | 3.340 | 3.360 | 900 | -0.05(-1.47%) |
May 01, 2019 | 3.430 | 3.430 | 3.200 | 3.410 | 17,190 | +0.02(+0.59%) |
Apr 30, 2019 | 3.400 | 3.423 | 3.316 | 3.390 | 16,804 | -0.03(-0.88%) |
Apr 29, 2019 | 3.400 | 3.430 | 3.380 | 3.420 | 31,606 | +0.01(+0.29%) |
Apr 26, 2019 | 3.490 | 3.490 | 3.410 | 3.410 | 1,900 | -0.06(-1.73%) |
Apr 25, 2019 | 3.503 | 3.503 | 3.400 | 3.470 | 9,804 | -0.04(-1.14%) |
Apr 24, 2019 | 3.270 | 3.520 | 3.186 | 3.510 | 11,554 | +0.36(+11.43%) |
Apr 23, 2019 | 3.350 | 3.440 | 3.110 | 3.150 | 10,237 | -0.27(-7.89%) |
Apr 22, 2019 | 3.430 | 3.430 | 3.330 | 3.420 | 21,759 | -0.08(-2.29%) |
Apr 18, 2019 | 3.329 | 3.500 | 3.329 | 3.500 | 11,600 | +0.07(+2.04%) |
Apr 17, 2019 | 3.520 | 3.520 | 3.430 | 3.430 | 19,702 | -0.04(-1.15%) |
Apr 16, 2019 | 3.470 | 3.530 | 3.470 | 3.470 | 3,052 | +0.00(+0.00%) |
Apr 15, 2019 | 3.500 | 3.530 | 3.470 | 3.470 | 7,086 | +0.00(+0.00%) |
Apr 12, 2019 | 3.490 | 3.520 | 3.455 | 3.470 | 5,000 | -0.03(-0.86%) |
Apr 11, 2019 | 3.530 | 3.540 | 3.450 | 3.500 | 1,882 | +0.05(+1.45%) |
Apr 10, 2019 | 3.450 | 3.490 | 3.399 | 3.450 | 22,690 | +0.00(+0.00%) |
Apr 09, 2019 | 3.400 | 3.450 | 3.290 | 3.450 | 21,374 | +0.00(+0.00%) |
Apr 08, 2019 | 3.440 | 3.450 | 3.340 | 3.450 | 4,740 | -0.01(-0.29%) |
Apr 05, 2019 | 3.440 | 3.480 | 3.420 | 3.460 | 1,100 | +0.00(+0.00%) |
Apr 04, 2019 | 3.330 | 3.480 | 3.330 | 3.460 | 5,125 | +0.04(+1.17%) |
Apr 03, 2019 | 3.320 | 3.440 | 3.320 | 3.420 | 9,142 | -0.02(-0.58%) |
Apr 02, 2019 | 3.480 | 3.480 | 3.410 | 3.440 | 10,486 | -0.04(-1.15%) |