Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.420 | 3.730 | 3.420 | 3.460 | 51,435 | +0.04(+1.17%) |
Apr 29, 2020 | 3.340 | 3.430 | 3.160 | 3.420 | 17,170 | -0.01(-0.29%) |
Apr 28, 2020 | 3.300 | 3.440 | 3.230 | 3.430 | 21,251 | +0.13(+3.94%) |
Apr 27, 2020 | 3.330 | 3.350 | 3.140 | 3.300 | 21,069 | +0.17(+5.43%) |
Apr 24, 2020 | 3.060 | 3.130 | 3.020 | 3.130 | 10,600 | +0.06(+1.95%) |
Apr 23, 2020 | 3.060 | 3.163 | 3.050 | 3.070 | 15,955 | -0.12(-3.76%) |
Apr 22, 2020 | 3.330 | 3.330 | 3.061 | 3.190 | 3,357 | +0.01(+0.31%) |
Apr 21, 2020 | 3.320 | 3.320 | 3.010 | 3.180 | 15,690 | -0.01(-0.32%) |
Apr 20, 2020 | 3.200 | 3.215 | 3.000 | 3.190 | 22,063 | +0.17(+5.63%) |
Apr 17, 2020 | 3.040 | 3.231 | 2.940 | 3.020 | 6,500 | -0.03(-0.98%) |
Apr 16, 2020 | 3.020 | 3.090 | 2.910 | 3.050 | 6,840 | -0.05(-1.61%) |
Apr 15, 2020 | 2.890 | 3.140 | 2.760 | 3.100 | 31,319 | +0.01(+0.32%) |
Apr 14, 2020 | 3.280 | 3.438 | 3.080 | 3.090 | 37,596 | -0.25(-7.49%) |
Apr 13, 2020 | 3.450 | 3.450 | 3.157 | 3.340 | 15,686 | -0.02(-0.60%) |
Apr 09, 2020 | 3.500 | 3.500 | 3.350 | 3.360 | 13,700 | +0.02(+0.60%) |
Apr 08, 2020 | 3.110 | 3.380 | 3.001 | 3.340 | 8,620 | +0.14(+4.37%) |
Apr 07, 2020 | 3.300 | 3.390 | 3.120 | 3.200 | 19,029 | -0.08(-2.44%) |
Apr 06, 2020 | 3.500 | 3.510 | 3.240 | 3.280 | 19,650 | -0.01(-0.30%) |
Apr 03, 2020 | 3.330 | 3.330 | 3.130 | 3.290 | 27,700 | +0.16(+5.11%) |
Apr 02, 2020 | 3.560 | 3.560 | 3.060 | 3.130 | 14,048 | +0.08(+2.62%) |
Apr 01, 2020 | 3.120 | 3.305 | 3.050 | 3.050 | 17,322 | -0.05(-1.61%) |
Mar 31, 2020 | 3.340 | 3.430 | 3.100 | 3.100 | 5,477 | -0.23(-6.91%) |
Mar 30, 2020 | 3.300 | 3.567 | 3.300 | 3.330 | 9,247 | +0.13(+4.06%) |
Mar 27, 2020 | 3.400 | 3.480 | 3.200 | 3.200 | 14,200 | -0.08(-2.44%) |
Mar 26, 2020 | 3.300 | 3.500 | 3.220 | 3.280 | 15,162 | -0.11(-3.24%) |
Mar 25, 2020 | 2.830 | 3.390 | 2.820 | 3.390 | 25,650 | +0.57(+20.21%) |
Mar 24, 2020 | 2.940 | 3.000 | 2.710 | 2.820 | 11,602 | -0.08(-2.76%) |
Mar 23, 2020 | 2.760 | 2.930 | 2.600 | 2.900 | 32,813 | +0.15(+5.45%) |
Mar 20, 2020 | 2.890 | 3.040 | 2.750 | 2.750 | 10,900 | +0.00(+0.00%) |
Mar 19, 2020 | 3.090 | 3.309 | 2.750 | 2.750 | 17,256 | -0.19(-6.46%) |
Mar 18, 2020 | 2.840 | 3.290 | 2.690 | 2.940 | 25,346 | +0.29(+10.94%) |
Mar 17, 2020 | 2.790 | 2.790 | 2.550 | 2.650 | 13,148 | +0.07(+2.71%) |
Mar 16, 2020 | 2.550 | 2.840 | 2.520 | 2.580 | 34,418 | -0.42(-14.00%) |
Mar 13, 2020 | 3.470 | 3.470 | 2.860 | 3.000 | 19,300 | -0.20(-6.25%) |
Mar 12, 2020 | 3.140 | 3.257 | 3.000 | 3.200 | 37,808 | -0.42(-11.60%) |
Mar 11, 2020 | 3.710 | 3.710 | 3.500 | 3.620 | 18,395 | -0.11(-2.95%) |
Mar 10, 2020 | 3.680 | 3.840 | 3.575 | 3.730 | 22,016 | +0.06(+1.63%) |
Mar 09, 2020 | 3.500 | 3.800 | 3.500 | 3.670 | 10,414 | -0.04(-1.08%) |
Mar 06, 2020 | 3.750 | 3.850 | 3.700 | 3.710 | 7,500 | -0.05(-1.33%) |
Mar 05, 2020 | 3.840 | 3.900 | 3.760 | 3.760 | 15,602 | -0.11(-2.84%) |
Mar 04, 2020 | 3.770 | 4.033 | 3.770 | 3.870 | 14,491 | +0.00(+0.00%) |
Mar 03, 2020 | 4.100 | 4.180 | 3.870 | 3.870 | 8,038 | -0.14(-3.49%) |
Mar 02, 2020 | 4.010 | 4.030 | 3.670 | 4.010 | 17,487 | +0.19(+4.97%) |
Feb 28, 2020 | 3.980 | 3.980 | 3.610 | 3.820 | 20,200 | +0.13(+3.66%) |
Feb 27, 2020 | 3.750 | 3.789 | 3.510 | 3.685 | 25,600 | -0.11(-3.03%) |
Feb 26, 2020 | 3.860 | 4.115 | 3.790 | 3.800 | 20,696 | -0.07(-1.81%) |
Feb 25, 2020 | 3.880 | 4.100 | 3.790 | 3.870 | 27,823 | +0.09(+2.38%) |
Feb 24, 2020 | 4.010 | 4.029 | 3.660 | 3.780 | 36,422 | -0.35(-8.47%) |
Feb 21, 2020 | 4.530 | 4.530 | 4.070 | 4.130 | 66,100 | -0.32(-7.19%) |
Feb 20, 2020 | 4.280 | 4.450 | 4.280 | 4.450 | 15,828 | +0.07(+1.60%) |
Feb 19, 2020 | 4.350 | 4.480 | 4.300 | 4.380 | 21,127 | +0.05(+1.15%) |
Feb 18, 2020 | 4.150 | 4.390 | 4.070 | 4.330 | 27,833 | +0.13(+3.10%) |
Feb 14, 2020 | 4.310 | 4.500 | 4.080 | 4.200 | 35,100 | -0.01(-0.24%) |
Feb 13, 2020 | 4.330 | 4.330 | 4.040 | 4.210 | 19,070 | +0.04(+0.96%) |
Feb 12, 2020 | 4.110 | 4.190 | 3.910 | 4.170 | 70,731 | +0.17(+4.25%) |
Feb 11, 2020 | 3.930 | 4.110 | 3.811 | 4.000 | 42,879 | -0.04(-0.99%) |
Feb 10, 2020 | 4.060 | 4.350 | 3.900 | 4.040 | 101,207 | +0.07(+1.76%) |
Feb 07, 2020 | 3.780 | 4.050 | 3.620 | 3.970 | 128,000 | +0.36(+9.97%) |
Feb 06, 2020 | 3.840 | 3.850 | 3.610 | 3.610 | 61,089 | -0.10(-2.70%) |
Feb 05, 2020 | 3.670 | 3.790 | 3.520 | 3.710 | 40,518 | +0.00(+0.00%) |
Feb 04, 2020 | 3.660 | 3.790 | 3.599 | 3.710 | 35,934 | +0.01(+0.27%) |
Feb 03, 2020 | 3.920 | 3.920 | 3.500 | 3.700 | 111,446 | -0.28(-7.04%) |
Jan 31, 2020 | 3.710 | 4.000 | 3.610 | 3.980 | 133,100 | +0.27(+7.25%) |
Jan 30, 2020 | 3.550 | 4.200 | 3.320 | 3.711 | 205,878 | +0.16(+4.54%) |
Jan 29, 2020 | 4.440 | 4.440 | 3.550 | 3.550 | 585,891 | -1.30(-26.80%) |
Jan 28, 2020 | 3.980 | 6.920 | 3.830 | 4.850 | 10,774,049 | +2.06(+73.84%) |
Jan 27, 2020 | 2.890 | 2.900 | 2.700 | 2.790 | 20,737 | +0.14(+5.28%) |
Jan 24, 2020 | 3.000 | 3.000 | 2.650 | 2.650 | 35,200 | -0.25(-8.62%) |
Jan 23, 2020 | 3.000 | 3.010 | 2.860 | 2.900 | 12,153 | +0.14(+4.92%) |
Jan 22, 2020 | 3.160 | 3.160 | 2.740 | 2.764 | 32,489 | -0.31(-9.97%) |
Jan 21, 2020 | 3.050 | 3.139 | 3.000 | 3.070 | 26,717 | +0.26(+9.25%) |
Jan 17, 2020 | 2.900 | 2.940 | 2.810 | 2.810 | 13,700 | -0.08(-2.77%) |
Jan 16, 2020 | 3.040 | 3.094 | 2.800 | 2.890 | 23,128 | -0.01(-0.34%) |
Jan 15, 2020 | 3.150 | 3.200 | 2.850 | 2.900 | 22,056 | -0.10(-3.33%) |
Jan 14, 2020 | 3.046 | 3.150 | 2.935 | 3.000 | 15,322 | -0.01(-0.33%) |
Jan 13, 2020 | 3.250 | 3.250 | 3.000 | 3.010 | 19,165 | -0.04(-1.31%) |
Jan 10, 2020 | 3.120 | 3.200 | 3.000 | 3.050 | 28,300 | +0.13(+4.45%) |
Jan 09, 2020 | 2.700 | 2.940 | 2.700 | 2.920 | 23,261 | +0.17(+6.18%) |
Jan 08, 2020 | 2.800 | 2.800 | 2.700 | 2.750 | 12,722 | -0.03(-1.08%) |
Jan 07, 2020 | 3.150 | 3.150 | 2.690 | 2.780 | 63,617 | -0.32(-10.33%) |
Jan 06, 2020 | 3.270 | 3.270 | 3.060 | 3.100 | 16,190 | +0.00(+0.00%) |
Jan 03, 2020 | 3.150 | 3.150 | 3.070 | 3.100 | 12,300 | -0.15(-4.47%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.190 | 3.245 | 8,715 | -0.00(-0.15%) |
Dec 31, 2019 | 3.030 | 3.400 | 3.000 | 3.250 | 22,200 | +0.09(+2.85%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.110 | 3.160 | 40,719 | -0.06(-2.02%) |
Dec 27, 2019 | 3.200 | 3.330 | 3.200 | 3.225 | 66,700 | +0.02(+0.78%) |
Dec 26, 2019 | 3.500 | 3.536 | 3.110 | 3.200 | 53,005 | -0.30(-8.70%) |
Dec 24, 2019 | 3.610 | 3.610 | 3.500 | 3.505 | 14,000 | -0.05(-1.41%) |
Dec 23, 2019 | 3.940 | 3.940 | 3.530 | 3.555 | 55,345 | -0.48(-12.00%) |
Dec 20, 2019 | 4.160 | 4.200 | 4.020 | 4.040 | 13,900 | +0.00(+0.00%) |
Dec 19, 2019 | 4.100 | 4.100 | 4.040 | 4.040 | 9,935 | -0.08(-1.94%) |
Dec 18, 2019 | 4.095 | 4.160 | 4.043 | 4.120 | 2,527 | +0.08(+1.92%) |
Dec 17, 2019 | 4.190 | 4.190 | 4.030 | 4.042 | 9,572 | -0.03(-0.75%) |
Dec 16, 2019 | 4.140 | 4.189 | 3.980 | 4.073 | 21,111 | -0.00(-0.05%) |
Dec 13, 2019 | 4.110 | 4.110 | 4.050 | 4.075 | 20,700 | -0.03(-0.84%) |
Dec 12, 2019 | 4.060 | 4.150 | 4.060 | 4.109 | 11,033 | +0.01(+0.23%) |
Dec 11, 2019 | 4.100 | 4.190 | 4.061 | 4.100 | 24,284 | +0.00(+0.00%) |
Dec 10, 2019 | 4.030 | 4.100 | 4.030 | 4.100 | 9,374 | +0.11(+2.76%) |
Dec 09, 2019 | 4.030 | 4.030 | 3.975 | 3.990 | 23,615 | -0.04(-0.99%) |
Dec 06, 2019 | 4.158 | 4.158 | 4.000 | 4.030 | 18,000 | -0.11(-2.66%) |
Dec 05, 2019 | 4.230 | 4.270 | 4.130 | 4.140 | 7,577 | -0.12(-2.82%) |
Dec 04, 2019 | 4.280 | 4.384 | 4.230 | 4.260 | 11,004 | -0.06(-1.39%) |
Dec 03, 2019 | 4.230 | 4.320 | 4.210 | 4.320 | 6,646 | +0.09(+2.13%) |
Dec 02, 2019 | 4.450 | 4.470 | 4.220 | 4.230 | 13,853 | -0.15(-3.42%) |
Nov 29, 2019 | 4.380 | 4.570 | 4.301 | 4.380 | 15,000 | +0.00(+0.00%) |
Nov 27, 2019 | 4.320 | 4.390 | 4.300 | 4.380 | 11,200 | +0.08(+1.98%) |
Nov 26, 2019 | 4.290 | 4.535 | 4.167 | 4.295 | 29,086 | +0.12(+2.75%) |
Nov 25, 2019 | 4.250 | 4.281 | 4.170 | 4.180 | 5,876 | -0.12(-2.79%) |
Nov 22, 2019 | 4.400 | 4.429 | 4.201 | 4.300 | 8,000 | +0.04(+0.94%) |
Nov 21, 2019 | 4.300 | 4.400 | 4.232 | 4.260 | 4,480 | +0.16(+3.90%) |
Nov 20, 2019 | 4.250 | 4.320 | 4.100 | 4.100 | 12,649 | -0.14(-3.33%) |
Nov 19, 2019 | 4.120 | 4.300 | 4.055 | 4.241 | 11,237 | +0.08(+1.95%) |
Nov 18, 2019 | 4.100 | 4.180 | 4.060 | 4.160 | 7,553 | -0.00(-0.12%) |
Nov 15, 2019 | 4.100 | 4.200 | 4.036 | 4.165 | 7,900 | +0.16(+3.87%) |
Nov 14, 2019 | 4.000 | 4.090 | 3.990 | 4.010 | 3,589 | -0.09(-2.20%) |
Nov 13, 2019 | 4.410 | 4.490 | 3.950 | 4.100 | 24,169 | -0.44(-9.69%) |
Nov 12, 2019 | 4.470 | 4.650 | 4.450 | 4.540 | 23,136 | +0.07(+1.45%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.455 | 4.475 | 16,073 | -0.04(-0.78%) |
Nov 08, 2019 | 4.510 | 4.560 | 4.460 | 4.510 | 6,100 | +0.04(+1.01%) |
Nov 07, 2019 | 4.340 | 4.500 | 4.340 | 4.465 | 10,309 | +0.14(+3.36%) |
Nov 06, 2019 | 4.300 | 4.360 | 4.300 | 4.320 | 8,085 | +0.08(+1.89%) |
Nov 05, 2019 | 4.190 | 4.250 | 4.190 | 4.240 | 3,414 | +0.02(+0.47%) |
Nov 04, 2019 | 4.190 | 4.220 | 4.160 | 4.220 | 6,015 | +0.12(+3.04%) |
Nov 01, 2019 | 4.100 | 4.200 | 4.040 | 4.096 | 5,000 | -0.05(-1.31%) |
Oct 31, 2019 | 4.280 | 4.300 | 4.066 | 4.150 | 4,324 | -0.15(-3.49%) |
Oct 30, 2019 | 4.200 | 4.300 | 4.050 | 4.300 | 5,578 | +0.15(+3.61%) |
Oct 29, 2019 | 4.110 | 4.190 | 4.060 | 4.150 | 6,355 | +0.08(+2.03%) |
Oct 28, 2019 | 4.080 | 4.179 | 4.010 | 4.067 | 3,588 | -0.10(-2.46%) |
Oct 25, 2019 | 4.037 | 4.190 | 3.955 | 4.170 | 4,400 | +0.17(+4.18%) |
Oct 24, 2019 | 4.100 | 4.119 | 4.003 | 4.003 | 3,006 | -0.14(-3.32%) |
Oct 23, 2019 | 4.210 | 4.390 | 4.100 | 4.140 | 4,147 | -0.09(-2.13%) |
Oct 22, 2019 | 4.100 | 4.240 | 4.060 | 4.230 | 4,776 | +0.13(+3.17%) |
Oct 21, 2019 | 4.160 | 4.200 | 4.060 | 4.100 | 7,098 | +0.04(+0.99%) |
Oct 18, 2019 | 4.140 | 4.140 | 4.035 | 4.060 | 4,100 | -0.13(-3.10%) |
Oct 17, 2019 | 4.090 | 4.190 | 4.030 | 4.190 | 3,888 | +0.14(+3.46%) |
Oct 16, 2019 | 4.020 | 4.200 | 4.020 | 4.050 | 7,762 | +0.05(+1.38%) |
Oct 15, 2019 | 4.050 | 4.050 | 3.940 | 3.995 | 3,100 | -0.06(-1.60%) |
Oct 14, 2019 | 3.750 | 4.060 | 3.750 | 4.060 | 9,840 | +0.43(+11.85%) |
Oct 11, 2019 | 3.700 | 3.830 | 3.630 | 3.630 | 8,100 | -0.14(-3.71%) |
Oct 10, 2019 | 3.750 | 3.806 | 3.742 | 3.770 | 3,834 | -0.05(-1.31%) |
Oct 09, 2019 | 3.850 | 3.990 | 3.820 | 3.820 | 3,173 | -0.05(-1.29%) |
Oct 08, 2019 | 3.840 | 3.900 | 3.840 | 3.870 | 4,020 | +0.12(+3.20%) |
Oct 07, 2019 | 3.600 | 4.130 | 3.580 | 3.750 | 14,967 | +0.17(+4.60%) |
Oct 04, 2019 | 3.530 | 3.600 | 3.530 | 3.585 | 4,700 | +0.08(+2.43%) |
Oct 03, 2019 | 3.480 | 3.500 | 3.470 | 3.500 | 7,789 | +0.02(+0.57%) |
Oct 02, 2019 | 3.500 | 3.530 | 3.400 | 3.480 | 20,194 | -0.02(-0.57%) |
Oct 01, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 13,696 | -0.20(-5.41%) |
Sep 30, 2019 | 3.750 | 3.780 | 3.659 | 3.700 | 12,032 | +0.04(+1.09%) |
Sep 27, 2019 | 3.780 | 3.780 | 3.660 | 3.660 | 600 | -0.09(-2.53%) |
Sep 26, 2019 | 4.010 | 4.069 | 3.627 | 3.755 | 28,546 | -0.30(-7.51%) |
Sep 25, 2019 | 4.120 | 4.120 | 4.060 | 4.060 | 2,039 | -0.01(-0.25%) |
Sep 24, 2019 | 4.020 | 4.104 | 4.010 | 4.070 | 2,672 | -0.08(-1.93%) |
Sep 23, 2019 | 4.080 | 4.150 | 4.050 | 4.150 | 3,464 | +0.10(+2.47%) |
Sep 20, 2019 | 4.097 | 4.100 | 4.035 | 4.050 | 3,900 | -0.07(-1.70%) |
Sep 19, 2019 | 4.080 | 4.196 | 4.065 | 4.120 | 13,677 | +0.08(+1.98%) |
Sep 18, 2019 | 4.030 | 4.100 | 4.030 | 4.040 | 2,706 | +0.02(+0.50%) |
Sep 17, 2019 | 4.220 | 4.305 | 4.000 | 4.020 | 17,871 | -0.29(-6.73%) |
Sep 16, 2019 | 4.520 | 4.610 | 4.300 | 4.310 | 18,025 | -0.18(-4.01%) |
Sep 13, 2019 | 4.600 | 4.603 | 4.400 | 4.490 | 12,200 | -0.12(-2.60%) |
Sep 12, 2019 | 4.850 | 4.850 | 4.610 | 4.610 | 11,458 | -0.03(-0.75%) |
Sep 11, 2019 | 4.570 | 4.720 | 4.557 | 4.645 | 12,104 | -0.01(-0.11%) |
Sep 10, 2019 | 4.590 | 4.650 | 4.560 | 4.650 | 7,421 | +0.05(+1.09%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.515 | 4.600 | 16,561 | -0.10(-2.13%) |
Sep 06, 2019 | 4.600 | 4.730 | 4.600 | 4.700 | 2,400 | +0.13(+2.84%) |
Sep 05, 2019 | 4.800 | 4.850 | 4.500 | 4.570 | 27,067 | -0.15(-3.18%) |
Sep 04, 2019 | 4.630 | 4.760 | 4.630 | 4.720 | 12,113 | +0.09(+1.94%) |
Sep 03, 2019 | 4.500 | 4.700 | 4.495 | 4.630 | 18,960 | +0.18(+4.00%) |
Aug 30, 2019 | 4.440 | 4.490 | 4.420 | 4.452 | 2,200 | -0.01(-0.22%) |
Aug 29, 2019 | 4.288 | 4.462 | 4.200 | 4.462 | 3,049 | +0.09(+1.99%) |
Aug 28, 2019 | 4.234 | 4.500 | 4.200 | 4.375 | 9,647 | +0.04(+1.04%) |
Aug 27, 2019 | 4.440 | 4.440 | 4.330 | 4.330 | 3,342 | -0.08(-1.81%) |
Aug 26, 2019 | 4.390 | 4.410 | 4.360 | 4.410 | 1,817 | +0.11(+2.56%) |
Aug 23, 2019 | 4.350 | 4.390 | 4.200 | 4.300 | 36,400 | +0.00(+0.03%) |
Aug 22, 2019 | 4.750 | 4.850 | 4.200 | 4.299 | 43,621 | -0.35(-7.55%) |
Aug 21, 2019 | 4.500 | 4.700 | 4.310 | 4.650 | 75,437 | +0.25(+5.68%) |
Aug 20, 2019 | 4.128 | 4.400 | 4.128 | 4.400 | 7,617 | +0.22(+5.26%) |
Aug 19, 2019 | 4.040 | 4.470 | 4.040 | 4.180 | 44,398 | +0.18(+4.50%) |
Aug 16, 2019 | 3.770 | 4.150 | 3.770 | 4.000 | 25,700 | +0.30(+8.11%) |
Aug 15, 2019 | 3.850 | 3.900 | 3.500 | 3.700 | 38,603 | -0.24(-6.09%) |
Aug 14, 2019 | 3.771 | 3.940 | 3.771 | 3.940 | 10,503 | +0.09(+2.34%) |
Aug 13, 2019 | 3.950 | 4.020 | 3.800 | 3.850 | 13,451 | +0.00(+0.00%) |
Aug 12, 2019 | 3.760 | 4.010 | 3.700 | 3.850 | 8,953 | +0.05(+1.32%) |
Aug 09, 2019 | 3.912 | 3.950 | 3.650 | 3.800 | 9,600 | -0.09(-2.31%) |
Aug 08, 2019 | 3.600 | 4.000 | 3.600 | 3.890 | 24,724 | +0.36(+10.20%) |
Aug 07, 2019 | 3.590 | 3.798 | 3.530 | 3.530 | 17,859 | -0.10(-2.75%) |
Aug 06, 2019 | 3.760 | 3.790 | 3.543 | 3.630 | 5,130 | -0.09(-2.42%) |
Aug 05, 2019 | 3.730 | 3.740 | 3.546 | 3.720 | 9,646 | +0.02(+0.54%) |
Aug 02, 2019 | 3.700 | 3.730 | 3.551 | 3.700 | 9,900 | +0.15(+4.23%) |
Aug 01, 2019 | 3.620 | 3.700 | 3.530 | 3.550 | 5,299 | +0.04(+1.14%) |
Jul 31, 2019 | 3.460 | 3.600 | 3.350 | 3.510 | 33,578 | +0.04(+1.15%) |
Jul 30, 2019 | 3.350 | 3.480 | 3.350 | 3.470 | 4,010 | +0.12(+3.58%) |
Jul 29, 2019 | 3.370 | 3.450 | 3.350 | 3.350 | 7,580 | -0.03(-0.89%) |
Jul 26, 2019 | 3.350 | 3.500 | 3.350 | 3.380 | 17,200 | +0.02(+0.60%) |
Jul 25, 2019 | 3.470 | 3.500 | 3.350 | 3.360 | 8,313 | -0.14(-4.00%) |
Jul 24, 2019 | 3.420 | 3.500 | 3.380 | 3.500 | 10,458 | +0.05(+1.45%) |
Jul 23, 2019 | 3.350 | 3.475 | 3.350 | 3.450 | 3,973 | +0.10(+2.99%) |
Jul 22, 2019 | 3.570 | 3.570 | 3.350 | 3.350 | 13,182 | -0.25(-6.94%) |
Jul 19, 2019 | 3.430 | 3.600 | 3.400 | 3.600 | 13,300 | +0.21(+6.04%) |
Jul 18, 2019 | 3.430 | 3.430 | 3.350 | 3.395 | 8,399 | +0.04(+1.04%) |
Jul 17, 2019 | 3.400 | 3.465 | 3.350 | 3.360 | 9,814 | -0.10(-3.02%) |
Jul 16, 2019 | 3.400 | 3.500 | 3.400 | 3.465 | 18,370 | +0.03(+1.01%) |
Jul 15, 2019 | 3.400 | 3.500 | 3.400 | 3.430 | 17,864 | +0.02(+0.59%) |
Jul 12, 2019 | 3.561 | 3.565 | 3.410 | 3.410 | 10,900 | -0.01(-0.29%) |
Jul 11, 2019 | 3.454 | 3.567 | 3.410 | 3.420 | 18,156 | -0.05(-1.44%) |
Jul 10, 2019 | 3.380 | 3.600 | 3.380 | 3.470 | 13,330 | +0.07(+2.06%) |
Jul 09, 2019 | 3.880 | 3.880 | 3.300 | 3.400 | 65,773 | -0.30(-8.11%) |
Jul 08, 2019 | 4.020 | 4.050 | 3.670 | 3.700 | 28,753 | -0.16(-4.15%) |
Jul 05, 2019 | 3.820 | 4.112 | 3.760 | 3.860 | 19,100 | -0.13(-3.26%) |
Jul 03, 2019 | 4.040 | 4.040 | 3.750 | 3.990 | 9,400 | +0.34(+9.32%) |
Jul 02, 2019 | 3.750 | 3.900 | 3.650 | 3.650 | 18,931 | -0.10(-2.67%) |
Jul 01, 2019 | 4.050 | 4.060 | 3.700 | 3.750 | 37,018 | -0.26(-6.48%) |
Jun 28, 2019 | 3.500 | 4.010 | 3.400 | 4.010 | 70,400 | +0.51(+14.57%) |
Jun 27, 2019 | 3.500 | 3.600 | 3.400 | 3.500 | 23,167 | -0.02(-0.57%) |
Jun 26, 2019 | 3.560 | 3.560 | 3.168 | 3.520 | 33,557 | -0.08(-2.22%) |
Jun 25, 2019 | 3.590 | 3.600 | 3.150 | 3.600 | 29,362 | +0.15(+4.35%) |
Jun 24, 2019 | 3.100 | 3.490 | 3.029 | 3.450 | 29,369 | +0.67(+24.10%) |
Jun 21, 2019 | 3.190 | 3.313 | 2.780 | 2.780 | 24,400 | -0.35(-11.18%) |
Jun 20, 2019 | 3.650 | 3.650 | 3.130 | 3.130 | 41,162 | -0.23(-6.85%) |
Jun 19, 2019 | 2.950 | 3.500 | 2.942 | 3.360 | 127,471 | +0.50(+17.48%) |
Jun 18, 2019 | 2.890 | 2.960 | 2.750 | 2.860 | 29,740 | +0.06(+2.14%) |
Jun 17, 2019 | 3.070 | 3.110 | 2.720 | 2.800 | 41,542 | -0.30(-9.68%) |
Jun 14, 2019 | 3.150 | 3.150 | 2.942 | 3.100 | 14,000 | +0.05(+1.64%) |
Jun 13, 2019 | 2.980 | 3.160 | 2.787 | 3.050 | 35,139 | +0.23(+8.16%) |
Jun 12, 2019 | 2.830 | 2.970 | 2.750 | 2.820 | 49,615 | -0.04(-1.40%) |
Jun 11, 2019 | 2.810 | 2.940 | 2.750 | 2.860 | 29,471 | +0.11(+4.00%) |
Jun 10, 2019 | 2.860 | 2.910 | 2.450 | 2.750 | 58,921 | -0.16(-5.50%) |
Jun 07, 2019 | 3.010 | 3.010 | 2.850 | 2.910 | 42,200 | -0.14(-4.59%) |
Jun 06, 2019 | 2.900 | 3.130 | 2.880 | 3.050 | 113,539 | +0.18(+6.27%) |
Jun 05, 2019 | 3.240 | 3.240 | 2.830 | 2.870 | 31,706 | -0.33(-10.31%) |
Jun 04, 2019 | 3.000 | 3.200 | 2.817 | 3.200 | 38,536 | +0.20(+6.67%) |
Jun 03, 2019 | 3.070 | 3.190 | 3.000 | 3.000 | 57,142 | -0.19(-5.96%) |
May 31, 2019 | 3.580 | 3.670 | 3.160 | 3.190 | 110,300 | -0.38(-10.64%) |
May 30, 2019 | 3.730 | 3.990 | 3.570 | 3.570 | 55,472 | -0.41(-10.30%) |
May 29, 2019 | 4.150 | 4.150 | 3.690 | 3.980 | 185,766 | -0.17(-4.10%) |
May 28, 2019 | 4.140 | 4.150 | 3.550 | 4.150 | 1,886,790 | +1.00(+31.75%) |
May 24, 2019 | 3.230 | 3.230 | 3.060 | 3.150 | 9,700 | -0.03(-0.94%) |
May 23, 2019 | 3.150 | 3.240 | 3.060 | 3.180 | 24,672 | +0.03(+0.95%) |
May 22, 2019 | 3.110 | 3.560 | 3.080 | 3.150 | 101,341 | -0.01(-0.32%) |
May 21, 2019 | 3.260 | 3.413 | 3.074 | 3.160 | 57,649 | -0.25(-7.33%) |
May 20, 2019 | 3.580 | 3.580 | 3.230 | 3.410 | 41,058 | -0.15(-4.21%) |
May 17, 2019 | 3.350 | 3.700 | 3.255 | 3.560 | 51,700 | +0.21(+6.27%) |
May 16, 2019 | 3.310 | 3.420 | 3.220 | 3.350 | 32,048 | +0.01(+0.30%) |
May 15, 2019 | 3.270 | 3.655 | 3.100 | 3.340 | 98,382 | -0.29(-7.99%) |
May 14, 2019 | 4.040 | 4.040 | 3.500 | 3.630 | 96,266 | -0.41(-10.15%) |
May 13, 2019 | 4.900 | 4.900 | 3.710 | 4.040 | 96,647 | -0.61(-13.12%) |