Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.100 | 3.120 | 2.955 | 3.050 | 5,139,600 | -0.10(-3.17%) |
May 28, 2020 | 3.350 | 3.360 | 3.130 | 3.150 | 4,296,288 | -0.16(-4.83%) |
May 27, 2020 | 3.310 | 3.440 | 3.140 | 3.310 | 5,655,331 | +0.09(+2.80%) |
May 26, 2020 | 3.250 | 3.310 | 3.170 | 3.220 | 3,971,002 | +0.05(+1.58%) |
May 22, 2020 | 3.370 | 3.420 | 3.120 | 3.170 | 4,707,600 | -0.19(-5.65%) |
May 21, 2020 | 3.020 | 3.380 | 3.010 | 3.360 | 8,506,551 | +0.31(+10.16%) |
May 20, 2020 | 2.760 | 3.100 | 2.720 | 3.050 | 5,802,345 | +0.33(+12.13%) |
May 19, 2020 | 2.820 | 2.830 | 2.700 | 2.720 | 3,157,300 | -0.13(-4.56%) |
May 18, 2020 | 2.800 | 2.880 | 2.650 | 2.850 | 5,344,527 | +0.15(+5.56%) |
May 15, 2020 | 2.560 | 2.820 | 2.530 | 2.700 | 6,211,400 | +0.13(+5.06%) |
May 14, 2020 | 2.750 | 2.770 | 2.500 | 2.570 | 8,331,650 | -0.22(-7.89%) |
May 13, 2020 | 2.880 | 2.900 | 2.770 | 2.790 | 4,319,382 | -0.06(-2.11%) |
May 12, 2020 | 3.130 | 3.160 | 2.850 | 2.850 | 6,126,965 | -0.26(-8.36%) |
May 11, 2020 | 3.100 | 3.150 | 3.100 | 3.110 | 5,298,024 | +0.03(+0.97%) |
May 08, 2020 | 3.120 | 3.140 | 3.010 | 3.080 | 4,226,900 | +0.02(+0.65%) |
May 07, 2020 | 3.060 | 3.115 | 3.025 | 3.060 | 3,900,408 | +0.07(+2.34%) |
May 06, 2020 | 3.330 | 3.450 | 2.990 | 2.990 | 8,309,146 | -0.36(-10.75%) |
May 05, 2020 | 3.440 | 3.520 | 3.340 | 3.350 | 5,443,050 | +0.00(+0.00%) |
May 04, 2020 | 3.350 | 3.370 | 3.210 | 3.350 | 3,984,367 | -0.04(-1.18%) |
May 01, 2020 | 3.530 | 3.590 | 3.320 | 3.390 | 4,333,800 | -0.24(-6.61%) |
Apr 30, 2020 | 3.610 | 3.675 | 3.460 | 3.630 | 5,109,215 | -0.04(-1.09%) |
Apr 29, 2020 | 3.490 | 3.690 | 3.420 | 3.670 | 6,132,273 | +0.23(+6.69%) |
Apr 28, 2020 | 3.450 | 3.480 | 3.300 | 3.440 | 3,294,561 | +0.10(+2.99%) |
Apr 27, 2020 | 3.320 | 3.400 | 3.320 | 3.340 | 6,482,369 | +0.04(+1.21%) |
Apr 24, 2020 | 3.280 | 3.380 | 3.240 | 3.300 | 2,412,500 | +0.06(+1.85%) |
Apr 23, 2020 | 3.300 | 3.350 | 3.230 | 3.240 | 2,857,249 | -0.04(-1.22%) |
Apr 22, 2020 | 3.220 | 3.350 | 3.165 | 3.280 | 4,240,547 | +0.16(+5.13%) |
Apr 21, 2020 | 3.310 | 3.360 | 3.110 | 3.120 | 6,264,137 | -0.26(-7.69%) |
Apr 20, 2020 | 3.460 | 3.515 | 3.330 | 3.380 | 4,739,856 | -0.13(-3.70%) |
Apr 17, 2020 | 3.610 | 3.680 | 3.470 | 3.510 | 3,370,200 | -0.02(-0.57%) |
Apr 16, 2020 | 3.510 | 3.580 | 3.455 | 3.530 | 2,908,205 | -0.01(-0.28%) |
Apr 15, 2020 | 3.520 | 3.680 | 3.500 | 3.540 | 4,706,312 | -0.11(-3.01%) |
Apr 14, 2020 | 3.690 | 3.720 | 3.600 | 3.650 | 2,864,144 | +0.07(+1.96%) |
Apr 13, 2020 | 3.560 | 3.660 | 3.510 | 3.580 | 2,368,948 | +0.00(+0.00%) |
Apr 09, 2020 | 3.620 | 3.750 | 3.520 | 3.580 | 6,471,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.530 | 3.670 | 3.440 | 3.580 | 3,366,127 | +0.05(+1.42%) |
Apr 07, 2020 | 3.440 | 3.620 | 3.410 | 3.530 | 4,433,125 | +0.14(+4.13%) |
Apr 06, 2020 | 3.510 | 3.510 | 3.290 | 3.390 | 5,172,438 | +0.06(+1.80%) |
Apr 03, 2020 | 3.350 | 3.400 | 3.160 | 3.330 | 5,304,000 | -0.07(-2.06%) |
Apr 02, 2020 | 3.360 | 3.580 | 3.210 | 3.400 | 6,677,547 | +0.35(+11.48%) |
Apr 01, 2020 | 2.900 | 3.250 | 2.880 | 3.050 | 8,768,134 | -0.27(-8.13%) |
Mar 31, 2020 | 3.970 | 4.160 | 2.980 | 3.320 | 20,300,120 | -0.73(-18.02%) |
Mar 30, 2020 | 3.880 | 4.110 | 3.800 | 4.050 | 4,364,416 | +0.30(+8.00%) |
Mar 27, 2020 | 4.000 | 4.055 | 3.730 | 3.750 | 8,114,300 | -0.43(-10.29%) |
Mar 26, 2020 | 4.080 | 4.240 | 3.980 | 4.180 | 5,495,262 | +0.19(+4.76%) |
Mar 25, 2020 | 3.960 | 4.240 | 3.600 | 3.990 | 12,476,109 | +0.24(+6.40%) |
Mar 24, 2020 | 3.540 | 3.820 | 3.430 | 3.750 | 9,844,768 | +0.77(+25.84%) |
Mar 23, 2020 | 3.480 | 3.630 | 2.870 | 2.980 | 12,791,776 | -0.26(-8.02%) |
Mar 20, 2020 | 3.920 | 3.950 | 3.125 | 3.240 | 16,679,700 | -0.66(-16.92%) |
Mar 19, 2020 | 3.850 | 3.950 | 3.520 | 3.900 | 9,684,355 | +0.07(+1.83%) |
Mar 18, 2020 | 4.180 | 4.290 | 3.800 | 3.830 | 10,619,996 | -0.67(-14.89%) |
Mar 17, 2020 | 3.930 | 4.520 | 3.680 | 4.500 | 10,846,131 | +0.60(+15.38%) |
Mar 16, 2020 | 3.810 | 3.980 | 3.605 | 3.900 | 8,473,094 | -0.22(-5.34%) |
Mar 13, 2020 | 4.280 | 4.310 | 3.730 | 4.120 | 6,843,000 | +0.03(+0.73%) |
Mar 12, 2020 | 4.110 | 4.140 | 3.400 | 4.090 | 10,236,059 | -0.21(-4.88%) |
Mar 11, 2020 | 4.310 | 4.390 | 4.215 | 4.300 | 7,585,960 | -0.16(-3.59%) |
Mar 10, 2020 | 4.130 | 4.460 | 4.090 | 4.460 | 8,010,012 | +0.44(+10.95%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.960 | 4.020 | 7,941,197 | -0.39(-8.84%) |
Mar 06, 2020 | 4.520 | 4.560 | 4.350 | 4.410 | 8,986,700 | -0.24(-5.16%) |
Mar 05, 2020 | 4.690 | 4.720 | 4.560 | 4.650 | 9,431,129 | -0.15(-3.12%) |
Mar 04, 2020 | 4.830 | 4.840 | 4.710 | 4.800 | 5,883,306 | +0.00(+0.00%) |
Mar 03, 2020 | 4.650 | 4.800 | 4.550 | 4.800 | 17,556,204 | +0.62(+14.83%) |
Mar 02, 2020 | 3.930 | 4.220 | 3.890 | 4.180 | 8,115,304 | +0.28(+7.18%) |
Feb 28, 2020 | 3.800 | 3.920 | 3.685 | 3.900 | 8,387,700 | +0.01(+0.26%) |
Feb 27, 2020 | 3.980 | 4.070 | 3.820 | 3.890 | 5,216,188 | -0.17(-4.19%) |
Feb 26, 2020 | 4.190 | 4.190 | 4.050 | 4.060 | 3,946,391 | -0.09(-2.17%) |
Feb 25, 2020 | 4.250 | 4.280 | 4.130 | 4.150 | 4,191,168 | -0.12(-2.81%) |
Feb 24, 2020 | 4.190 | 4.320 | 4.190 | 4.270 | 3,373,026 | -0.06(-1.39%) |
Feb 21, 2020 | 4.290 | 4.410 | 4.280 | 4.330 | 3,853,900 | +0.01(+0.23%) |
Feb 20, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 3,128,792 | -0.04(-0.92%) |
Feb 19, 2020 | 4.350 | 4.420 | 4.300 | 4.360 | 3,078,089 | +0.00(+0.00%) |
Feb 18, 2020 | 4.300 | 4.380 | 4.290 | 4.360 | 2,240,147 | +0.06(+1.40%) |
Feb 14, 2020 | 4.290 | 4.410 | 4.220 | 4.300 | 5,059,500 | +0.02(+0.47%) |
Feb 13, 2020 | 4.100 | 4.340 | 4.100 | 4.280 | 6,085,882 | +0.17(+4.14%) |
Feb 12, 2020 | 3.880 | 4.140 | 3.860 | 4.110 | 7,958,118 | +0.26(+6.75%) |
Feb 11, 2020 | 3.760 | 3.920 | 3.760 | 3.850 | 2,985,237 | +0.12(+3.22%) |
Feb 10, 2020 | 3.810 | 3.840 | 3.700 | 3.730 | 5,762,918 | -0.09(-2.36%) |
Feb 07, 2020 | 3.820 | 3.880 | 3.730 | 3.820 | 3,862,500 | -0.03(-0.78%) |
Feb 06, 2020 | 3.940 | 3.940 | 3.810 | 3.850 | 4,735,150 | -0.02(-0.52%) |
Feb 05, 2020 | 3.720 | 3.910 | 3.600 | 3.870 | 12,247,192 | -0.24(-5.84%) |
Feb 04, 2020 | 4.060 | 4.160 | 3.990 | 4.110 | 4,146,081 | +0.11(+2.75%) |
Feb 03, 2020 | 4.100 | 4.160 | 3.970 | 4.000 | 4,715,531 | -0.10(-2.44%) |
Jan 31, 2020 | 4.150 | 4.180 | 4.080 | 4.100 | 2,483,000 | -0.09(-2.15%) |
Jan 30, 2020 | 4.100 | 4.230 | 4.100 | 4.190 | 2,373,911 | +0.06(+1.45%) |
Jan 29, 2020 | 4.150 | 4.200 | 4.100 | 4.130 | 3,825,787 | -0.03(-0.72%) |
Jan 28, 2020 | 4.210 | 4.220 | 4.130 | 4.160 | 1,890,185 | -0.01(-0.24%) |
Jan 27, 2020 | 4.210 | 4.220 | 4.120 | 4.170 | 2,449,872 | -0.07(-1.65%) |
Jan 24, 2020 | 4.330 | 4.345 | 4.200 | 4.240 | 4,277,900 | -0.08(-1.85%) |
Jan 23, 2020 | 4.320 | 4.400 | 4.270 | 4.320 | 3,705,876 | -0.01(-0.23%) |
Jan 22, 2020 | 4.310 | 4.340 | 4.260 | 4.330 | 2,717,904 | +0.02(+0.46%) |
Jan 21, 2020 | 4.300 | 4.330 | 4.260 | 4.310 | 3,195,350 | +0.01(+0.23%) |
Jan 17, 2020 | 4.330 | 4.330 | 4.230 | 4.300 | 2,691,400 | -0.01(-0.23%) |
Jan 16, 2020 | 4.300 | 4.360 | 4.240 | 4.310 | 2,859,362 | +0.06(+1.41%) |
Jan 15, 2020 | 4.270 | 4.320 | 4.170 | 4.250 | 3,681,808 | -0.04(-0.93%) |
Jan 14, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 3,641,823 | -0.11(-2.50%) |
Jan 13, 2020 | 4.400 | 4.420 | 4.360 | 4.400 | 2,889,126 | +0.00(+0.00%) |
Jan 10, 2020 | 4.410 | 4.440 | 4.360 | 4.400 | 4,847,100 | -0.04(-0.90%) |
Jan 09, 2020 | 4.450 | 4.450 | 4.390 | 4.440 | 2,722,290 | +0.03(+0.68%) |
Jan 08, 2020 | 4.400 | 4.450 | 4.390 | 4.410 | 4,703,509 | +0.02(+0.46%) |
Jan 07, 2020 | 4.360 | 4.450 | 4.360 | 4.390 | 1,888,588 | -0.03(-0.68%) |
Jan 06, 2020 | 4.320 | 4.430 | 4.290 | 4.420 | 2,831,234 | +0.05(+1.14%) |
Jan 03, 2020 | 4.330 | 4.415 | 4.310 | 4.370 | 1,791,700 | -0.01(-0.23%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.320 | 4.380 | 3,224,880 | -0.02(-0.45%) |
Dec 31, 2019 | 4.280 | 4.440 | 4.280 | 4.400 | 4,185,600 | +0.12(+2.80%) |
Dec 30, 2019 | 4.350 | 4.370 | 4.280 | 4.280 | 2,111,734 | -0.08(-1.83%) |
Dec 27, 2019 | 4.220 | 4.430 | 4.210 | 4.360 | 3,226,200 | +0.13(+3.07%) |
Dec 26, 2019 | 4.180 | 4.260 | 4.170 | 4.230 | 1,351,846 | +0.08(+1.93%) |
Dec 24, 2019 | 4.220 | 4.290 | 4.140 | 4.150 | 2,873,100 | -0.05(-1.19%) |
Dec 23, 2019 | 4.470 | 4.500 | 4.130 | 4.200 | 6,605,227 | -0.32(-7.08%) |
Dec 20, 2019 | 4.510 | 4.560 | 4.460 | 4.520 | 11,858,700 | +0.03(+0.67%) |
Dec 19, 2019 | 4.720 | 4.730 | 4.460 | 4.490 | 6,185,480 | -0.23(-4.87%) |
Dec 18, 2019 | 4.820 | 4.840 | 4.680 | 4.720 | 3,659,274 | -0.07(-1.46%) |
Dec 17, 2019 | 4.650 | 4.930 | 4.650 | 4.790 | 6,291,196 | +0.15(+3.23%) |
Dec 16, 2019 | 4.670 | 4.750 | 4.610 | 4.640 | 6,335,860 | +0.03(+0.65%) |
Dec 13, 2019 | 4.440 | 4.610 | 4.440 | 4.610 | 8,171,000 | +0.17(+3.83%) |
Dec 12, 2019 | 4.480 | 4.650 | 4.420 | 4.440 | 10,212,230 | -0.02(-0.45%) |
Dec 11, 2019 | 4.350 | 4.460 | 4.300 | 4.460 | 5,626,838 | +0.11(+2.53%) |
Dec 10, 2019 | 4.610 | 4.610 | 4.300 | 4.350 | 13,021,710 | +0.19(+4.57%) |
Dec 09, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 4,427,099 | +0.02(+0.48%) |
Dec 06, 2019 | 3.970 | 4.200 | 3.950 | 4.140 | 5,145,500 | +0.21(+5.34%) |
Dec 05, 2019 | 3.920 | 3.960 | 3.900 | 3.930 | 3,213,890 | +0.03(+0.77%) |
Dec 04, 2019 | 3.850 | 3.970 | 3.820 | 3.900 | 3,450,029 | +0.06(+1.56%) |
Dec 03, 2019 | 3.830 | 3.850 | 3.760 | 3.840 | 2,208,166 | -0.05(-1.29%) |
Dec 02, 2019 | 3.960 | 3.990 | 3.870 | 3.890 | 2,748,891 | -0.07(-1.77%) |
Nov 29, 2019 | 4.020 | 4.050 | 3.960 | 3.960 | 740,000 | -0.08(-1.98%) |
Nov 27, 2019 | 4.060 | 4.080 | 4.030 | 4.040 | 1,456,700 | +0.00(+0.00%) |
Nov 26, 2019 | 4.070 | 4.080 | 4.010 | 4.040 | 2,674,579 | -0.03(-0.74%) |
Nov 25, 2019 | 4.080 | 4.100 | 4.040 | 4.070 | 3,583,584 | +0.01(+0.25%) |
Nov 22, 2019 | 4.110 | 4.120 | 4.030 | 4.060 | 2,407,800 | -0.02(-0.49%) |
Nov 21, 2019 | 4.050 | 4.110 | 4.010 | 4.080 | 2,857,963 | +0.05(+1.24%) |
Nov 20, 2019 | 3.970 | 4.040 | 3.860 | 4.030 | 2,367,490 | +0.04(+1.00%) |
Nov 19, 2019 | 3.940 | 4.000 | 3.900 | 3.990 | 1,930,472 | +0.06(+1.53%) |
Nov 18, 2019 | 3.870 | 3.930 | 3.870 | 3.930 | 1,513,874 | +0.03(+0.77%) |
Nov 15, 2019 | 3.880 | 3.920 | 3.850 | 3.900 | 1,553,000 | +0.03(+0.78%) |
Nov 14, 2019 | 3.960 | 3.960 | 3.810 | 3.870 | 2,097,051 | -0.10(-2.52%) |
Nov 13, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 2,485,647 | -0.06(-1.49%) |
Nov 12, 2019 | 4.010 | 4.030 | 3.980 | 4.030 | 2,734,925 | +0.00(+0.00%) |
Nov 11, 2019 | 4.000 | 4.040 | 3.990 | 4.030 | 1,686,773 | -0.01(-0.25%) |
Nov 08, 2019 | 4.050 | 4.100 | 4.020 | 4.040 | 1,486,600 | -0.01(-0.25%) |
Nov 07, 2019 | 4.090 | 4.100 | 4.040 | 4.050 | 1,182,406 | +0.01(+0.25%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.950 | 4.040 | 3,072,751 | +0.04(+1.00%) |
Nov 05, 2019 | 4.160 | 4.160 | 3.880 | 4.000 | 6,799,962 | -0.12(-2.91%) |
Nov 04, 2019 | 4.270 | 4.280 | 4.110 | 4.120 | 2,495,509 | -0.11(-2.60%) |
Nov 01, 2019 | 4.300 | 4.340 | 4.230 | 4.230 | 2,044,000 | -0.05(-1.17%) |
Oct 31, 2019 | 4.320 | 4.360 | 4.180 | 4.280 | 3,433,660 | -0.10(-2.28%) |
Oct 30, 2019 | 4.130 | 4.380 | 4.070 | 4.380 | 3,965,059 | +0.11(+2.58%) |
Oct 29, 2019 | 4.210 | 4.280 | 4.210 | 4.270 | 1,962,126 | +0.04(+0.95%) |
Oct 28, 2019 | 4.270 | 4.300 | 4.210 | 4.230 | 1,579,430 | -0.02(-0.47%) |
Oct 25, 2019 | 4.200 | 4.265 | 4.120 | 4.250 | 3,427,100 | +0.06(+1.43%) |
Oct 24, 2019 | 4.010 | 4.240 | 3.980 | 4.190 | 8,410,451 | +0.18(+4.49%) |
Oct 23, 2019 | 3.950 | 4.050 | 3.940 | 4.010 | 2,423,579 | +0.06(+1.52%) |
Oct 22, 2019 | 4.300 | 4.310 | 3.840 | 3.950 | 16,360,105 | -0.35(-8.14%) |
Oct 21, 2019 | 4.320 | 4.410 | 4.300 | 4.300 | 1,454,115 | -0.01(-0.23%) |
Oct 18, 2019 | 4.330 | 4.420 | 4.300 | 4.310 | 1,635,400 | -0.05(-1.15%) |
Oct 17, 2019 | 4.410 | 4.420 | 4.330 | 4.360 | 1,352,276 | -0.04(-0.91%) |
Oct 16, 2019 | 4.380 | 4.420 | 4.370 | 4.400 | 894,981 | +0.02(+0.46%) |
Oct 15, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 2,512,556 | +0.03(+0.69%) |
Oct 14, 2019 | 4.300 | 4.400 | 4.260 | 4.350 | 1,112,711 | +0.00(+0.00%) |
Oct 11, 2019 | 4.330 | 4.370 | 4.290 | 4.350 | 1,676,100 | +0.10(+2.35%) |
Oct 10, 2019 | 4.340 | 4.360 | 4.220 | 4.250 | 1,284,519 | -0.05(-1.16%) |
Oct 09, 2019 | 4.330 | 4.340 | 4.280 | 4.300 | 1,322,970 | +0.03(+0.70%) |
Oct 08, 2019 | 4.310 | 4.310 | 4.255 | 4.270 | 2,919,129 | -0.04(-0.93%) |
Oct 07, 2019 | 4.210 | 4.320 | 4.200 | 4.310 | 1,722,260 | +0.07(+1.65%) |
Oct 04, 2019 | 4.230 | 4.280 | 4.190 | 4.240 | 1,148,200 | +0.01(+0.24%) |
Oct 03, 2019 | 4.190 | 4.250 | 4.190 | 4.230 | 1,382,387 | +0.02(+0.48%) |
Oct 02, 2019 | 4.260 | 4.285 | 4.120 | 4.210 | 3,424,887 | -0.07(-1.64%) |
Oct 01, 2019 | 4.430 | 4.430 | 4.260 | 4.280 | 3,554,284 | -0.12(-2.73%) |
Sep 30, 2019 | 4.360 | 4.430 | 4.300 | 4.400 | 2,545,205 | +0.04(+0.92%) |
Sep 27, 2019 | 4.460 | 4.480 | 4.330 | 4.360 | 3,278,700 | -0.10(-2.24%) |
Sep 26, 2019 | 4.390 | 4.470 | 4.370 | 4.460 | 1,944,147 | +0.07(+1.59%) |
Sep 25, 2019 | 4.400 | 4.440 | 4.370 | 4.390 | 1,912,050 | +0.02(+0.46%) |
Sep 24, 2019 | 4.440 | 4.470 | 4.360 | 4.370 | 2,988,945 | -0.08(-1.80%) |
Sep 23, 2019 | 4.450 | 4.480 | 4.430 | 4.450 | 1,152,892 | -0.02(-0.45%) |
Sep 20, 2019 | 4.440 | 4.480 | 4.420 | 4.470 | 5,682,400 | +0.04(+0.90%) |
Sep 19, 2019 | 4.420 | 4.460 | 4.390 | 4.430 | 2,863,308 | +0.02(+0.45%) |
Sep 18, 2019 | 4.440 | 4.440 | 4.380 | 4.410 | 1,632,600 | -0.04(-0.90%) |
Sep 17, 2019 | 4.440 | 4.460 | 4.400 | 4.450 | 2,473,157 | -0.02(-0.45%) |
Sep 16, 2019 | 4.410 | 4.480 | 4.340 | 4.470 | 5,085,284 | +0.05(+1.13%) |
Sep 13, 2019 | 4.530 | 4.590 | 4.380 | 4.420 | 4,606,800 | -0.08(-1.78%) |
Sep 12, 2019 | 4.500 | 4.530 | 4.460 | 4.500 | 3,896,421 | -0.01(-0.22%) |
Sep 11, 2019 | 4.470 | 4.510 | 4.420 | 4.510 | 2,830,584 | +0.05(+1.12%) |
Sep 10, 2019 | 4.370 | 4.460 | 4.370 | 4.460 | 3,432,493 | +0.03(+0.68%) |
Sep 09, 2019 | 4.440 | 4.450 | 4.410 | 4.430 | 1,710,266 | +0.00(+0.00%) |
Sep 06, 2019 | 4.480 | 4.480 | 4.410 | 4.430 | 1,865,900 | -0.04(-0.89%) |
Sep 05, 2019 | 4.440 | 4.470 | 4.400 | 4.470 | 2,528,789 | +0.05(+1.13%) |
Sep 04, 2019 | 4.460 | 4.470 | 4.400 | 4.420 | 1,692,195 | -0.01(-0.23%) |
Sep 03, 2019 | 4.390 | 4.460 | 4.350 | 4.430 | 3,425,902 | +0.00(+0.00%) |
Aug 30, 2019 | 4.490 | 4.490 | 4.410 | 4.430 | 1,713,100 | -0.04(-0.89%) |
Aug 29, 2019 | 4.480 | 4.515 | 4.450 | 4.470 | 2,313,302 | +0.02(+0.45%) |
Aug 28, 2019 | 4.420 | 4.470 | 4.405 | 4.450 | 2,210,749 | +0.02(+0.45%) |
Aug 27, 2019 | 4.500 | 4.510 | 4.400 | 4.430 | 3,588,669 | -0.02(-0.45%) |
Aug 26, 2019 | 4.450 | 4.480 | 4.386 | 4.450 | 3,615,606 | +0.06(+1.37%) |
Aug 23, 2019 | 4.490 | 4.530 | 4.370 | 4.390 | 5,864,600 | -0.11(-2.44%) |
Aug 22, 2019 | 4.500 | 4.550 | 4.460 | 4.500 | 4,288,853 | +0.01(+0.22%) |
Aug 21, 2019 | 4.400 | 4.500 | 4.360 | 4.490 | 3,474,484 | +0.11(+2.51%) |
Aug 20, 2019 | 4.360 | 4.380 | 4.320 | 4.380 | 1,732,758 | +0.02(+0.46%) |
Aug 19, 2019 | 4.370 | 4.370 | 4.310 | 4.360 | 1,443,780 | +0.05(+1.16%) |
Aug 16, 2019 | 4.320 | 4.370 | 4.285 | 4.310 | 1,906,200 | +0.00(+0.00%) |
Aug 15, 2019 | 4.330 | 4.380 | 4.255 | 4.310 | 4,647,857 | -0.07(-1.60%) |
Aug 14, 2019 | 4.340 | 4.420 | 4.300 | 4.380 | 4,627,075 | -0.08(-1.79%) |
Aug 13, 2019 | 4.270 | 4.470 | 4.180 | 4.460 | 14,201,545 | +0.61(+15.84%) |
Aug 12, 2019 | 3.880 | 3.890 | 3.770 | 3.850 | 1,096,360 | -0.07(-1.79%) |
Aug 09, 2019 | 3.960 | 3.990 | 3.880 | 3.920 | 1,283,400 | -0.07(-1.75%) |
Aug 08, 2019 | 3.950 | 4.020 | 3.900 | 3.990 | 2,778,694 | +0.06(+1.53%) |
Aug 07, 2019 | 3.830 | 3.950 | 3.800 | 3.930 | 1,656,060 | +0.01(+0.26%) |
Aug 06, 2019 | 3.910 | 3.950 | 3.850 | 3.920 | 2,538,183 | +0.03(+0.77%) |
Aug 05, 2019 | 3.820 | 3.925 | 3.820 | 3.890 | 2,240,273 | -0.05(-1.27%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.738 | 3.940 | 2,722,200 | +0.03(+0.77%) |
Aug 01, 2019 | 4.020 | 4.030 | 3.830 | 3.910 | 3,193,206 | -0.08(-2.01%) |
Jul 31, 2019 | 4.160 | 4.190 | 3.990 | 3.990 | 5,125,918 | -0.17(-4.09%) |
Jul 30, 2019 | 3.850 | 4.160 | 3.850 | 4.160 | 2,091,731 | +0.26(+6.67%) |
Jul 29, 2019 | 4.040 | 4.070 | 3.810 | 3.900 | 2,674,733 | -0.15(-3.70%) |
Jul 26, 2019 | 3.990 | 4.090 | 3.930 | 4.050 | 2,664,000 | +0.08(+2.02%) |
Jul 25, 2019 | 4.070 | 4.090 | 3.920 | 3.970 | 2,793,673 | -0.08(-1.98%) |
Jul 24, 2019 | 3.910 | 4.210 | 3.910 | 4.050 | 5,121,892 | +0.16(+4.11%) |
Jul 23, 2019 | 3.740 | 3.930 | 3.705 | 3.890 | 3,582,983 | +0.15(+4.01%) |
Jul 22, 2019 | 3.770 | 3.780 | 3.680 | 3.740 | 1,929,874 | -0.02(-0.53%) |
Jul 19, 2019 | 3.690 | 3.770 | 3.680 | 3.760 | 2,762,000 | +0.07(+1.90%) |
Jul 18, 2019 | 3.760 | 3.800 | 3.680 | 3.690 | 1,979,895 | -0.06(-1.60%) |
Jul 17, 2019 | 3.850 | 3.860 | 3.720 | 3.750 | 3,650,439 | -0.10(-2.60%) |
Jul 16, 2019 | 3.890 | 3.905 | 3.840 | 3.850 | 1,084,039 | -0.03(-0.77%) |
Jul 15, 2019 | 3.930 | 3.950 | 3.870 | 3.880 | 892,531 | -0.04(-1.02%) |
Jul 12, 2019 | 3.940 | 3.970 | 3.870 | 3.920 | 1,771,000 | -0.04(-1.01%) |
Jul 11, 2019 | 3.900 | 3.990 | 3.880 | 3.960 | 3,371,065 | +0.06(+1.54%) |
Jul 10, 2019 | 3.850 | 3.910 | 3.835 | 3.900 | 2,158,560 | +0.06(+1.56%) |
Jul 09, 2019 | 3.810 | 3.850 | 3.780 | 3.840 | 1,593,461 | +0.02(+0.52%) |
Jul 08, 2019 | 3.780 | 3.880 | 3.760 | 3.820 | 1,724,790 | +0.02(+0.53%) |
Jul 05, 2019 | 3.810 | 3.810 | 3.730 | 3.800 | 1,472,500 | -0.01(-0.26%) |
Jul 03, 2019 | 3.750 | 3.840 | 3.720 | 3.810 | 1,109,300 | +0.07(+1.87%) |
Jul 02, 2019 | 3.690 | 3.810 | 3.670 | 3.740 | 2,197,079 | +0.06(+1.63%) |
Jul 01, 2019 | 3.900 | 3.910 | 3.660 | 3.680 | 5,171,110 | -0.03(-0.81%) |
Jun 28, 2019 | 3.760 | 3.860 | 3.670 | 3.710 | 5,851,700 | -0.04(-1.07%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.470 | 3.750 | 5,733,476 | +0.15(+4.17%) |
Jun 26, 2019 | 3.530 | 3.680 | 3.350 | 3.600 | 6,278,175 | +0.09(+2.56%) |
Jun 25, 2019 | 3.590 | 3.590 | 3.460 | 3.510 | 4,979,560 | -0.10(-2.77%) |
Jun 24, 2019 | 3.650 | 3.695 | 3.570 | 3.610 | 5,101,237 | -0.06(-1.63%) |
Jun 21, 2019 | 3.260 | 3.730 | 3.260 | 3.670 | 14,922,500 | +0.41(+12.58%) |
Jun 20, 2019 | 3.200 | 3.320 | 3.160 | 3.260 | 4,015,261 | +0.10(+3.16%) |
Jun 19, 2019 | 3.200 | 3.220 | 3.120 | 3.160 | 2,415,503 | -0.05(-1.56%) |
Jun 18, 2019 | 3.080 | 3.250 | 3.050 | 3.210 | 5,771,399 | +0.13(+4.22%) |
Jun 17, 2019 | 3.080 | 3.140 | 3.050 | 3.080 | 2,108,114 | +0.01(+0.33%) |
Jun 14, 2019 | 3.090 | 3.100 | 3.040 | 3.070 | 2,446,400 | -0.04(-1.29%) |
Jun 13, 2019 | 3.060 | 3.160 | 3.040 | 3.110 | 1,993,173 | +0.08(+2.64%) |
Jun 12, 2019 | 3.200 | 3.210 | 3.020 | 3.030 | 3,699,408 | -0.18(-5.61%) |
Jun 11, 2019 | 3.280 | 3.290 | 3.190 | 3.210 | 2,846,602 | -0.05(-1.53%) |
Jun 10, 2019 | 3.220 | 3.300 | 3.200 | 3.260 | 2,737,313 | +0.05(+1.56%) |
Jun 07, 2019 | 3.180 | 3.260 | 3.150 | 3.210 | 3,395,000 | +0.05(+1.58%) |
Jun 06, 2019 | 3.230 | 3.290 | 3.130 | 3.160 | 2,209,661 | -0.09(-2.77%) |
Jun 05, 2019 | 3.350 | 3.390 | 3.130 | 3.250 | 4,493,567 | +0.03(+0.93%) |
Jun 04, 2019 | 3.150 | 3.230 | 3.095 | 3.220 | 5,040,939 | +0.09(+2.88%) |