Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.460 | 2.460 | 2.460 | 229 | +0.00(+0.00%) | |
Apr 29, 2020 | 2.270 | 2.460 | 2.270 | 2.460 | 3,436 | +0.11(+4.68%) |
Apr 28, 2020 | 2.575 | 2.590 | 2.273 | 2.350 | 3,485 | +0.00(+0.00%) |
Apr 27, 2020 | 2.590 | 2.600 | 2.280 | 2.350 | 4,392 | -0.28(-10.65%) |
Apr 24, 2020 | 2.440 | 2.630 | 2.440 | 2.630 | 600 | +0.21(+8.77%) |
Apr 23, 2020 | 2.760 | 2.760 | 2.380 | 2.418 | 2,293 | -0.34(-12.39%) |
Apr 22, 2020 | 2.760 | 2.823 | 2.657 | 2.760 | 7,353 | +0.00(+0.17%) |
Apr 21, 2020 | 2.670 | 2.800 | 2.670 | 2.755 | 2,999 | +0.25(+9.78%) |
Apr 20, 2020 | 2.460 | 2.620 | 2.415 | 2.510 | 15,140 | +0.14(+5.91%) |
Apr 17, 2020 | 2.405 | 2.405 | 2.361 | 2.370 | 1,100 | +0.03(+1.28%) |
Apr 16, 2020 | 2.470 | 2.470 | 2.340 | 2.340 | 1,434 | -0.09(-3.74%) |
Apr 15, 2020 | 2.405 | 2.470 | 2.405 | 2.431 | 1,160 | +0.10(+4.32%) |
Apr 14, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 1,374 | -0.13(-5.13%) |
Apr 13, 2020 | 2.456 | 2.456 | 2.456 | 2.456 | 870 | +0.05(+2.12%) |
Apr 09, 2020 | 2.320 | 2.450 | 2.320 | 2.405 | 17,900 | +0.05(+2.34%) |
Apr 08, 2020 | 2.340 | 2.450 | 2.286 | 2.350 | 11,641 | -0.09(-3.69%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.440 | 2.440 | 301 | +0.03(+1.24%) |
Apr 06, 2020 | 2.460 | 2.550 | 2.410 | 2.410 | 2,873 | -0.01(-0.41%) |
Apr 03, 2020 | 2.440 | 2.450 | 2.380 | 2.420 | 4,300 | +0.06(+2.54%) |
Apr 02, 2020 | 2.400 | 2.560 | 2.360 | 2.360 | 2,324 | -0.05(-2.10%) |
Apr 01, 2020 | 2.590 | 2.590 | 2.411 | 2.411 | 1,121 | +0.01(+0.45%) |
Mar 31, 2020 | 2.385 | 2.500 | 2.385 | 2.400 | 11,049 | +0.05(+2.13%) |
Mar 30, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 3,051 | +0.01(+0.43%) |
Mar 27, 2020 | 2.310 | 2.390 | 2.280 | 2.340 | 6,600 | +0.01(+0.65%) |
Mar 26, 2020 | 2.341 | 2.352 | 2.260 | 2.325 | 3,655 | -0.00(-0.21%) |
Mar 25, 2020 | 2.360 | 2.360 | 2.320 | 2.330 | 1,494 | +0.04(+1.75%) |
Mar 24, 2020 | 2.290 | 2.300 | 2.260 | 2.290 | 1,631 | +0.14(+6.51%) |
Mar 23, 2020 | 2.270 | 2.330 | 2.135 | 2.150 | 46,901 | -0.19(-7.92%) |
Mar 20, 2020 | 2.310 | 2.335 | 2.140 | 2.335 | 45,300 | +0.04(+1.74%) |
Mar 19, 2020 | 2.320 | 2.350 | 2.050 | 2.295 | 12,219 | -0.16(-6.33%) |
Mar 18, 2020 | 2.575 | 2.575 | 2.400 | 2.450 | 4,715 | -0.06(-2.39%) |
Mar 17, 2020 | 2.460 | 2.539 | 2.300 | 2.510 | 18,581 | +0.01(+0.40%) |
Mar 16, 2020 | 2.550 | 2.553 | 2.390 | 2.500 | 38,970 | -0.12(-4.76%) |
Mar 13, 2020 | 2.680 | 2.800 | 2.625 | 2.625 | 15,000 | -0.00(-0.19%) |
Mar 12, 2020 | 2.760 | 2.774 | 2.630 | 2.630 | 4,217 | -0.32(-10.85%) |
Mar 11, 2020 | 2.800 | 2.950 | 2.800 | 2.950 | 439 | +0.05(+1.72%) |
Mar 10, 2020 | 2.961 | 2.961 | 2.900 | 2.900 | 999 | +0.04(+1.37%) |
Mar 09, 2020 | 2.910 | 2.910 | 2.855 | 2.861 | 3,361 | -0.23(-7.41%) |
Mar 06, 2020 | 3.090 | 3.130 | 3.090 | 3.090 | 300 | -0.10(-3.13%) |
Mar 05, 2020 | 3.010 | 3.190 | 3.010 | 3.190 | 2,452 | +0.18(+5.98%) |
Mar 04, 2020 | 3.010 | 3.010 | 3.010 | 59 | +0.00(+0.00%) | |
Mar 03, 2020 | 3.250 | 3.270 | 3.010 | 3.010 | 1,532 | -0.15(-4.85%) |
Mar 02, 2020 | 3.121 | 3.163 | 3.121 | 3.163 | 372 | +0.14(+4.58%) |
Feb 28, 2020 | 3.170 | 3.195 | 2.999 | 3.025 | 5,300 | +0.04(+1.24%) |
Feb 27, 2020 | 3.030 | 3.030 | 2.980 | 2.988 | 6,550 | -0.28(-8.57%) |
Feb 26, 2020 | 3.020 | 3.268 | 3.020 | 3.268 | 813 | +0.18(+5.76%) |
Feb 25, 2020 | 3.212 | 3.212 | 3.080 | 3.090 | 1,345 | -0.12(-3.87%) |
Feb 24, 2020 | 3.215 | 3.215 | 3.080 | 3.214 | 5,571 | +0.06(+2.04%) |
Feb 21, 2020 | 3.260 | 3.260 | 3.150 | 3.150 | 5,900 | -0.12(-3.67%) |
Feb 20, 2020 | 3.237 | 3.270 | 3.237 | 3.270 | 1,429 | +0.03(+0.91%) |
Feb 19, 2020 | 3.241 | 3.241 | 3.241 | 3.241 | 368 | +0.02(+0.64%) |
Feb 18, 2020 | 3.250 | 3.259 | 3.220 | 3.220 | 892 | -0.06(-1.97%) |
Feb 14, 2020 | 3.285 | 3.285 | 3.285 | 3.285 | 300 | +0.03(+1.07%) |
Feb 13, 2020 | 3.250 | 3.375 | 3.250 | 3.250 | 2,074 | +0.00(+0.00%) |
Feb 12, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 299 | +0.04(+1.25%) |
Feb 11, 2020 | 3.380 | 3.430 | 3.210 | 3.210 | 9,247 | -0.17(-4.94%) |
Feb 10, 2020 | 3.360 | 3.377 | 3.360 | 3.377 | 2,742 | +0.00(+0.05%) |
Feb 07, 2020 | 3.385 | 3.385 | 3.372 | 3.375 | 900 | +0.00(+0.03%) |
Feb 06, 2020 | 3.360 | 3.375 | 3.360 | 3.374 | 465 | -0.03(-0.77%) |
Feb 05, 2020 | 3.418 | 3.418 | 3.400 | 3.400 | 2,862 | -0.00(-0.11%) |
Feb 04, 2020 | 3.404 | 3.404 | 3.404 | 3.404 | 495 | +0.00(+0.11%) |
Feb 03, 2020 | 3.400 | 3.424 | 3.400 | 3.400 | 1,419 | -0.06(-1.82%) |
Jan 31, 2020 | 3.450 | 3.480 | 3.400 | 3.463 | 5,600 | +0.00(+0.08%) |
Jan 30, 2020 | 3.400 | 3.460 | 3.400 | 3.460 | 1,839 | +0.03(+0.97%) |
Jan 29, 2020 | 3.470 | 3.470 | 3.427 | 3.427 | 1,383 | -0.06(-1.77%) |
Jan 28, 2020 | 3.400 | 3.489 | 3.335 | 3.489 | 2,229 | -0.00(-0.04%) |
Jan 27, 2020 | 3.340 | 3.500 | 3.210 | 3.490 | 5,169 | -0.01(-0.29%) |
Jan 24, 2020 | 3.490 | 3.500 | 3.410 | 3.500 | 5,700 | +0.01(+0.29%) |
Jan 23, 2020 | 3.550 | 3.579 | 3.490 | 3.490 | 3,473 | -0.05(-1.55%) |
Jan 22, 2020 | 3.515 | 3.545 | 3.515 | 3.545 | 2,157 | +0.00(+0.14%) |
Jan 21, 2020 | 3.510 | 3.554 | 3.500 | 3.540 | 2,649 | -0.03(-0.84%) |
Jan 17, 2020 | 3.510 | 3.570 | 3.500 | 3.570 | 3,600 | +0.02(+0.65%) |
Jan 16, 2020 | 3.412 | 3.547 | 3.412 | 3.547 | 1,061 | -0.03(-0.92%) |
Jan 15, 2020 | 3.670 | 3.670 | 3.476 | 3.580 | 1,450 | -0.01(-0.28%) |
Jan 14, 2020 | 3.220 | 3.620 | 3.220 | 3.590 | 5,773 | +0.38(+11.83%) |
Jan 13, 2020 | 3.215 | 3.215 | 3.210 | 3.210 | 884 | -0.04(-1.23%) |
Jan 10, 2020 | 3.335 | 3.460 | 3.250 | 3.250 | 2,600 | -0.04(-1.12%) |
Jan 09, 2020 | 3.400 | 3.470 | 3.250 | 3.287 | 8,049 | -0.01(-0.18%) |
Jan 08, 2020 | 3.290 | 3.400 | 3.290 | 3.293 | 16,286 | +0.03(+0.85%) |
Jan 07, 2020 | 3.265 | 3.265 | 3.265 | 3.265 | 344 | -0.01(-0.46%) |
Jan 06, 2020 | 3.290 | 3.290 | 3.270 | 3.280 | 1,394 | +0.03(+0.92%) |
Jan 03, 2020 | 3.260 | 3.300 | 3.250 | 3.250 | 1,600 | -0.04(-1.18%) |
Jan 02, 2020 | 3.250 | 3.320 | 3.250 | 3.289 | 2,040 | +0.04(+1.19%) |
Dec 31, 2019 | 3.420 | 3.420 | 3.250 | 3.250 | 2,400 | -0.06(-1.76%) |
Dec 30, 2019 | 3.231 | 3.340 | 3.230 | 3.308 | 5,625 | -0.01(-0.37%) |
Dec 27, 2019 | 3.230 | 3.450 | 3.230 | 3.321 | 9,900 | -0.08(-2.34%) |
Dec 26, 2019 | 3.250 | 3.409 | 3.215 | 3.400 | 8,143 | +0.09(+2.75%) |
Dec 24, 2019 | 3.180 | 3.402 | 3.150 | 3.309 | 5,600 | +0.06(+1.86%) |
Dec 23, 2019 | 2.950 | 3.448 | 2.950 | 3.248 | 10,595 | +0.04(+1.20%) |
Dec 20, 2019 | 3.080 | 3.270 | 3.050 | 3.210 | 7,400 | +0.06(+1.90%) |
Dec 19, 2019 | 3.170 | 3.170 | 3.050 | 3.150 | 40,631 | -0.03(-0.94%) |
Dec 18, 2019 | 3.170 | 3.390 | 3.150 | 3.180 | 3,557 | -0.22(-6.47%) |
Dec 17, 2019 | 3.250 | 3.530 | 3.250 | 3.400 | 6,912 | +0.12(+3.78%) |
Dec 16, 2019 | 3.395 | 3.550 | 3.250 | 3.276 | 7,919 | -0.01(-0.21%) |
Dec 13, 2019 | 3.410 | 3.410 | 3.283 | 3.283 | 1,700 | +0.12(+3.90%) |
Dec 12, 2019 | 3.280 | 3.290 | 3.160 | 3.160 | 2,563 | -0.02(-0.63%) |
Dec 11, 2019 | 3.170 | 3.303 | 3.170 | 3.180 | 4,915 | -0.02(-0.71%) |
Dec 10, 2019 | 3.203 | 3.203 | 3.203 | 97 | +0.00(+0.00%) | |
Dec 09, 2019 | 3.210 | 3.210 | 3.200 | 3.203 | 961 | -0.04(-1.15%) |
Dec 06, 2019 | 3.290 | 3.290 | 3.240 | 3.240 | 300 | +0.07(+2.14%) |
Dec 05, 2019 | 3.060 | 3.172 | 3.060 | 3.172 | 1,128 | +0.11(+3.66%) |
Dec 04, 2019 | 3.210 | 3.370 | 3.060 | 3.060 | 2,532 | -0.13(-4.02%) |
Dec 03, 2019 | 3.160 | 3.280 | 3.120 | 3.188 | 4,674 | +0.01(+0.26%) |
Dec 02, 2019 | 3.140 | 3.263 | 3.120 | 3.180 | 7,614 | +0.04(+1.43%) |
Nov 29, 2019 | 3.070 | 3.375 | 3.070 | 3.135 | 1,200 | +0.08(+2.46%) |
Nov 27, 2019 | 3.420 | 3.500 | 3.060 | 3.060 | 1,200 | -0.06(-1.92%) |
Nov 26, 2019 | 3.060 | 3.330 | 3.020 | 3.120 | 17,549 | +0.06(+1.96%) |
Nov 25, 2019 | 3.020 | 3.135 | 3.020 | 3.060 | 4,324 | -0.29(-8.66%) |
Nov 22, 2019 | 3.350 | 3.350 | 3.350 | 189 | +0.00(+0.00%) | |
Nov 21, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 308 | -0.02(-0.59%) |
Nov 20, 2019 | 3.200 | 3.384 | 3.200 | 3.370 | 2,882 | +0.16(+4.98%) |
Nov 19, 2019 | 3.390 | 3.390 | 3.200 | 3.210 | 6,482 | -0.01(-0.31%) |
Nov 18, 2019 | 3.320 | 3.320 | 3.200 | 3.220 | 5,758 | -0.21(-6.12%) |
Nov 15, 2019 | 3.230 | 3.430 | 3.200 | 3.430 | 4,500 | +0.11(+3.31%) |
Nov 14, 2019 | 3.126 | 3.320 | 3.126 | 3.320 | 2,369 | +0.06(+2.00%) |
Nov 13, 2019 | 3.255 | 3.255 | 3.255 | 3.255 | 509 | -0.04(-1.36%) |
Nov 12, 2019 | 3.320 | 3.320 | 3.210 | 3.300 | 8,166 | +0.16(+4.97%) |
Nov 11, 2019 | 3.144 | 3.144 | 3.144 | 3.144 | 165 | -0.10(-2.97%) |
Nov 08, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 1,400 | +0.01(+0.31%) |
Nov 07, 2019 | 2.940 | 3.240 | 2.940 | 3.230 | 14,870 | +0.00(+0.00%) |
Nov 06, 2019 | 3.000 | 3.240 | 3.000 | 3.230 | 7,226 | -0.01(-0.31%) |
Nov 05, 2019 | 3.380 | 3.380 | 3.240 | 3.240 | 947 | -0.09(-2.70%) |
Nov 04, 2019 | 3.050 | 3.350 | 3.050 | 3.330 | 18,839 | +0.38(+12.88%) |
Nov 01, 2019 | 2.950 | 2.950 | 2.950 | 109 | +0.00(+0.00%) | |
Oct 31, 2019 | 2.940 | 2.950 | 2.932 | 2.950 | 3,352 | +0.04(+1.37%) |
Oct 30, 2019 | 2.900 | 2.944 | 2.900 | 2.910 | 1,888 | -0.03(-1.02%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.900 | 2.940 | 2,404 | +0.03(+1.03%) |
Oct 28, 2019 | 2.945 | 2.945 | 2.910 | 2.910 | 1,953 | -0.19(-6.11%) |
Oct 25, 2019 | 2.900 | 3.099 | 2.900 | 3.099 | 3,500 | +0.16(+5.42%) |
Oct 24, 2019 | 2.940 | 3.135 | 2.910 | 2.940 | 8,269 | -0.04(-1.50%) |
Oct 23, 2019 | 3.082 | 3.082 | 2.985 | 2.985 | 313 | -0.01(-0.17%) |
Oct 22, 2019 | 2.920 | 2.990 | 2.910 | 2.990 | 4,332 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.143 | 2.950 | 3.000 | 2,847 | +0.02(+0.67%) |
Oct 18, 2019 | 2.988 | 2.988 | 2.960 | 2.980 | 2,600 | -0.22(-6.88%) |
Oct 17, 2019 | 3.200 | 3.200 | 3.200 | 247 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.360 | 3.420 | 3.200 | 3.200 | 3,188 | -0.20(-5.88%) |
Oct 15, 2019 | 3.100 | 3.400 | 3.100 | 3.400 | 3,023 | +0.30(+9.67%) |
Oct 14, 2019 | 2.970 | 3.100 | 2.950 | 3.100 | 5,179 | +0.19(+6.53%) |
Oct 11, 2019 | 2.990 | 3.190 | 2.910 | 2.910 | 4,700 | -0.09(-3.00%) |
Oct 10, 2019 | 2.940 | 3.000 | 2.878 | 3.000 | 7,669 | -0.06(-1.96%) |
Oct 09, 2019 | 3.010 | 3.076 | 2.810 | 3.060 | 8,752 | +0.13(+4.44%) |
Oct 08, 2019 | 2.970 | 3.010 | 2.900 | 2.930 | 10,530 | -0.09(-2.98%) |
Oct 07, 2019 | 3.250 | 3.318 | 2.800 | 3.020 | 12,508 | -0.27(-8.21%) |
Oct 04, 2019 | 3.240 | 3.290 | 3.240 | 3.290 | 1,000 | +0.08(+2.49%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.210 | 3.210 | 8,403 | -0.17(-5.03%) |
Oct 02, 2019 | 3.420 | 3.520 | 3.380 | 3.380 | 8,055 | -0.14(-3.98%) |
Oct 01, 2019 | 3.460 | 3.520 | 3.400 | 3.520 | 2,141 | -0.03(-0.85%) |
Sep 30, 2019 | 3.510 | 3.550 | 3.500 | 3.550 | 1,100 | +0.15(+4.41%) |
Sep 27, 2019 | 3.380 | 3.540 | 3.380 | 3.400 | 8,000 | +0.02(+0.59%) |
Sep 26, 2019 | 3.430 | 3.487 | 3.380 | 3.380 | 6,852 | +0.00(+0.00%) |
Sep 25, 2019 | 3.380 | 3.470 | 3.380 | 3.380 | 2,474 | +0.00(+0.00%) |
Sep 24, 2019 | 3.440 | 3.440 | 3.380 | 3.380 | 1,875 | -0.01(-0.29%) |
Sep 23, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 1,592 | -0.13(-3.69%) |
Sep 20, 2019 | 3.410 | 3.520 | 3.350 | 3.520 | 10,500 | +0.16(+4.76%) |
Sep 19, 2019 | 3.400 | 3.559 | 3.360 | 3.360 | 5,109 | -0.09(-2.61%) |
Sep 18, 2019 | 3.250 | 3.550 | 3.250 | 3.450 | 5,906 | +0.12(+3.45%) |
Sep 17, 2019 | 3.360 | 3.390 | 3.325 | 3.335 | 8,086 | -0.09(-2.64%) |
Sep 16, 2019 | 3.400 | 3.450 | 3.360 | 3.425 | 8,587 | -0.03(-1.00%) |
Sep 13, 2019 | 3.500 | 3.550 | 3.450 | 3.460 | 8,100 | -0.05(-1.53%) |
Sep 12, 2019 | 3.420 | 3.616 | 3.420 | 3.514 | 1,648 | -0.00(-0.10%) |
Sep 11, 2019 | 3.500 | 3.632 | 3.500 | 3.518 | 1,186 | +0.01(+0.21%) |
Sep 10, 2019 | 3.410 | 3.588 | 3.410 | 3.510 | 4,659 | +0.11(+3.24%) |
Sep 09, 2019 | 3.490 | 3.650 | 3.400 | 3.400 | 3,664 | -0.05(-1.45%) |
Sep 06, 2019 | 3.420 | 3.650 | 3.400 | 3.450 | 6,200 | -0.01(-0.29%) |
Sep 05, 2019 | 3.417 | 3.460 | 3.417 | 3.460 | 1,203 | -0.03(-0.94%) |
Sep 04, 2019 | 3.540 | 3.540 | 3.400 | 3.493 | 18,136 | -0.14(-3.78%) |
Sep 03, 2019 | 3.530 | 3.630 | 3.520 | 3.630 | 9,306 | -0.01(-0.27%) |
Aug 30, 2019 | 3.808 | 3.808 | 3.502 | 3.640 | 2,500 | +0.04(+1.11%) |
Aug 29, 2019 | 3.773 | 3.773 | 3.600 | 3.600 | 1,501 | -0.17(-4.51%) |
Aug 28, 2019 | 3.690 | 3.770 | 3.690 | 3.770 | 281 | +0.08(+2.03%) |
Aug 27, 2019 | 3.751 | 3.751 | 3.600 | 3.695 | 4,344 | -0.20(-5.01%) |
Aug 26, 2019 | 3.520 | 3.890 | 3.520 | 3.890 | 672 | +0.37(+10.45%) |
Aug 23, 2019 | 3.480 | 3.672 | 3.480 | 3.522 | 6,300 | +0.00(+0.06%) |
Aug 22, 2019 | 3.540 | 3.600 | 3.520 | 3.520 | 1,332 | +0.00(+0.14%) |
Aug 21, 2019 | 3.420 | 3.750 | 3.420 | 3.515 | 9,356 | -0.07(-2.09%) |
Aug 20, 2019 | 3.433 | 3.933 | 3.380 | 3.590 | 6,885 | +0.08(+2.28%) |
Aug 19, 2019 | 3.680 | 3.690 | 3.400 | 3.510 | 14,481 | +0.00(+0.00%) |
Aug 16, 2019 | 3.650 | 4.003 | 3.510 | 3.510 | 6,800 | -0.18(-4.97%) |
Aug 15, 2019 | 3.715 | 3.715 | 3.693 | 3.693 | 1,251 | +0.02(+0.67%) |
Aug 14, 2019 | 3.840 | 3.869 | 3.552 | 3.669 | 11,415 | -0.03(-0.84%) |
Aug 13, 2019 | 3.850 | 3.948 | 3.615 | 3.700 | 19,874 | +0.20(+5.71%) |
Aug 12, 2019 | 3.650 | 3.705 | 3.500 | 3.500 | 27,799 | -0.15(-4.11%) |
Aug 09, 2019 | 3.820 | 3.820 | 3.628 | 3.650 | 1,400 | -0.26(-6.65%) |
Aug 08, 2019 | 3.910 | 3.910 | 3.910 | 95 | +0.00(+0.00%) | |
Aug 07, 2019 | 3.819 | 3.910 | 3.760 | 3.910 | 2,581 | +0.21(+5.67%) |
Aug 06, 2019 | 3.865 | 3.961 | 3.671 | 3.700 | 1,993 | -0.04(-1.07%) |
Aug 05, 2019 | 3.800 | 3.820 | 3.740 | 3.740 | 5,673 | -0.06(-1.58%) |
Aug 02, 2019 | 4.021 | 4.021 | 3.800 | 3.800 | 3,300 | +0.00(+0.00%) |
Aug 01, 2019 | 3.783 | 3.970 | 3.783 | 3.800 | 4,828 | +0.04(+1.06%) |
Jul 31, 2019 | 4.000 | 4.020 | 3.750 | 3.760 | 27,405 | -0.17(-4.33%) |
Jul 30, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 5,390 | +0.03(+0.77%) |
Jul 29, 2019 | 3.930 | 3.960 | 3.900 | 3.900 | 7,462 | +0.00(+0.00%) |
Jul 26, 2019 | 3.910 | 4.050 | 3.900 | 3.900 | 10,000 | -0.05(-1.27%) |
Jul 25, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 9,796 | +0.01(+0.25%) |
Jul 24, 2019 | 3.910 | 3.950 | 3.910 | 3.940 | 7,371 | -0.01(-0.25%) |
Jul 23, 2019 | 3.920 | 4.020 | 3.910 | 3.950 | 10,849 | +0.02(+0.51%) |
Jul 22, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 6,137 | +0.01(+0.26%) |
Jul 19, 2019 | 3.950 | 3.970 | 3.900 | 3.920 | 2,000 | +0.02(+0.48%) |
Jul 18, 2019 | 4.000 | 4.000 | 3.901 | 3.901 | 462 | +0.00(+0.03%) |
Jul 17, 2019 | 3.942 | 3.942 | 3.900 | 3.900 | 5,839 | -0.05(-1.17%) |
Jul 16, 2019 | 3.951 | 3.970 | 3.925 | 3.946 | 1,785 | -0.00(-0.10%) |
Jul 15, 2019 | 3.900 | 4.019 | 3.900 | 3.950 | 3,459 | +0.05(+1.28%) |
Jul 12, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 5,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.900 | 3.900 | 3.707 | 3.900 | 15,532 | +0.19(+5.12%) |
Jul 10, 2019 | 3.850 | 3.850 | 3.710 | 3.710 | 1,427 | -0.21(-5.35%) |
Jul 09, 2019 | 3.971 | 3.971 | 3.840 | 3.920 | 5,775 | +0.07(+1.81%) |
Jul 08, 2019 | 4.071 | 4.071 | 3.829 | 3.850 | 5,014 | -0.04(-1.03%) |
Jul 05, 2019 | 3.930 | 3.930 | 3.820 | 3.890 | 700 | -0.13(-3.23%) |
Jul 03, 2019 | 4.030 | 4.030 | 4.020 | 4.020 | 500 | +0.10(+2.68%) |
Jul 02, 2019 | 4.110 | 4.110 | 3.779 | 3.915 | 21,249 | -0.35(-8.31%) |
Jul 01, 2019 | 4.080 | 4.310 | 3.900 | 4.270 | 3,475 | +0.15(+3.64%) |
Jun 28, 2019 | 3.800 | 4.120 | 3.800 | 4.120 | 12,100 | +0.14(+3.52%) |
Jun 27, 2019 | 3.713 | 4.000 | 3.713 | 3.980 | 6,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 8,702 | -0.01(-0.25%) |
Jun 25, 2019 | 4.050 | 4.240 | 3.840 | 3.990 | 13,838 | -0.07(-1.72%) |
Jun 24, 2019 | 3.990 | 4.250 | 3.760 | 4.060 | 21,792 | +0.11(+2.78%) |
Jun 21, 2019 | 3.800 | 3.950 | 3.720 | 3.950 | 10,100 | +0.15(+3.95%) |
Jun 20, 2019 | 3.940 | 3.950 | 3.668 | 3.800 | 15,125 | -0.03(-0.78%) |
Jun 19, 2019 | 3.700 | 3.920 | 3.700 | 3.830 | 5,643 | +0.12(+3.23%) |
Jun 18, 2019 | 3.840 | 3.910 | 3.663 | 3.710 | 3,653 | -0.01(-0.27%) |
Jun 17, 2019 | 3.610 | 3.940 | 3.610 | 3.720 | 11,125 | +0.12(+3.33%) |
Jun 14, 2019 | 3.740 | 3.740 | 3.420 | 3.600 | 29,100 | -0.06(-1.64%) |
Jun 13, 2019 | 3.760 | 3.840 | 3.520 | 3.660 | 19,123 | -0.18(-4.67%) |
Jun 12, 2019 | 3.780 | 3.990 | 3.441 | 3.839 | 37,132 | +0.03(+0.77%) |
Jun 11, 2019 | 3.870 | 3.920 | 3.800 | 3.810 | 7,104 | -0.09(-2.31%) |
Jun 10, 2019 | 3.810 | 4.206 | 3.780 | 3.900 | 46,880 | +0.12(+3.17%) |
Jun 07, 2019 | 3.860 | 3.990 | 3.680 | 3.780 | 32,100 | -0.10(-2.60%) |
Jun 06, 2019 | 4.030 | 4.251 | 3.840 | 3.881 | 19,421 | -0.37(-8.73%) |
Jun 05, 2019 | 4.050 | 4.252 | 3.860 | 4.252 | 95,420 | +0.17(+4.21%) |
Jun 04, 2019 | 4.180 | 4.180 | 4.070 | 4.080 | 10,076 | -0.10(-2.39%) |
Jun 03, 2019 | 4.320 | 4.320 | 4.050 | 4.180 | 35,115 | -0.02(-0.48%) |
May 31, 2019 | 4.400 | 4.450 | 4.162 | 4.200 | 10,400 | -0.28(-6.25%) |
May 30, 2019 | 4.490 | 4.570 | 4.450 | 4.480 | 4,819 | -0.03(-0.67%) |
May 29, 2019 | 4.620 | 4.640 | 4.510 | 4.510 | 8,600 | -0.14(-3.01%) |
May 28, 2019 | 4.650 | 4.720 | 4.640 | 4.650 | 3,771 | -0.03(-0.64%) |
May 24, 2019 | 4.768 | 4.768 | 4.655 | 4.680 | 1,700 | -0.00(-0.07%) |
May 23, 2019 | 4.650 | 4.689 | 4.601 | 4.683 | 6,361 | -0.08(-1.62%) |
May 22, 2019 | 4.870 | 4.890 | 4.700 | 4.760 | 7,062 | -0.12(-2.46%) |
May 21, 2019 | 4.710 | 4.927 | 4.710 | 4.880 | 2,150 | +0.28(+6.09%) |
May 20, 2019 | 4.810 | 4.949 | 4.600 | 4.600 | 7,209 | -0.16(-3.36%) |
May 17, 2019 | 4.730 | 4.910 | 4.730 | 4.760 | 3,000 | +0.00(+0.00%) |
May 16, 2019 | 4.660 | 4.827 | 4.660 | 4.760 | 2,878 | +0.06(+1.28%) |
May 15, 2019 | 4.690 | 4.720 | 4.683 | 4.700 | 1,732 | +0.02(+0.43%) |
May 14, 2019 | 4.650 | 4.700 | 4.643 | 4.680 | 5,808 | +0.03(+0.65%) |
May 13, 2019 | 4.650 | 4.720 | 4.650 | 4.650 | 6,106 | -0.02(-0.42%) |
May 10, 2019 | 4.690 | 4.760 | 4.670 | 4.670 | 2,800 | -0.10(-2.10%) |
May 09, 2019 | 4.670 | 4.770 | 4.670 | 4.770 | 824 | +0.00(+0.00%) |
May 08, 2019 | 4.760 | 4.770 | 4.660 | 4.770 | 12,812 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.780 | 4.700 | 4.780 | 1,551 | +0.07(+1.49%) |
May 06, 2019 | 4.710 | 4.830 | 4.710 | 4.710 | 6,811 | +0.00(+0.00%) |
May 03, 2019 | 4.820 | 4.860 | 4.710 | 4.710 | 2,400 | +0.04(+0.86%) |
May 02, 2019 | 4.810 | 4.955 | 4.670 | 4.670 | 10,950 | -0.09(-1.89%) |