Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.140 | 1.160 | 1.100 | 1.150 | 211,000 | +0.01(+0.88%) |
May 28, 2020 | 1.100 | 1.150 | 1.090 | 1.140 | 104,496 | +0.04(+3.64%) |
May 27, 2020 | 1.100 | 1.100 | 1.060 | 1.100 | 116,624 | +0.03(+2.80%) |
May 26, 2020 | 1.060 | 1.090 | 0.9900 | 1.070 | 132,912 | +0.06(+5.94%) |
May 22, 2020 | 1.070 | 1.086 | 0.9800 | 1.010 | 150,600 | -0.03(-2.88%) |
May 21, 2020 | 1.020 | 1.090 | 0.9800 | 1.040 | 485,532 | +0.03(+2.97%) |
May 20, 2020 | 1.010 | 1.010 | 0.9700 | 1.010 | 141,966 | +0.01(+1.00%) |
May 19, 2020 | 1.000 | 1.010 | 0.9600 | 1.000 | 94,424 | +0.01(+1.01%) |
May 18, 2020 | 1.000 | 1.000 | 0.9600 | 0.9900 | 180,624 | +0.02(+2.06%) |
May 15, 2020 | 0.9495 | 1.004 | 0.9000 | 0.9700 | 106,600 | +0.00(+0.00%) |
May 14, 2020 | 0.8600 | 0.9900 | 0.8000 | 0.9700 | 129,768 | +0.06(+6.59%) |
May 13, 2020 | 0.9400 | 0.9600 | 0.8300 | 0.9100 | 265,729 | -0.06(-6.19%) |
May 12, 2020 | 1.000 | 1.000 | 0.9500 | 0.9700 | 278,706 | -0.03(-2.71%) |
May 11, 2020 | 1.010 | 1.020 | 0.9307 | 0.9970 | 340,718 | +0.01(+0.67%) |
May 08, 2020 | 1.040 | 1.040 | 0.9600 | 0.9904 | 352,400 | -0.05(-4.77%) |
May 07, 2020 | 1.020 | 1.110 | 1.000 | 1.040 | 299,615 | +0.04(+4.00%) |
May 06, 2020 | 1.210 | 1.220 | 0.7500 | 1.000 | 896,140 | -0.21(-17.36%) |
May 05, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 216,654 | -0.02(-1.63%) |
May 04, 2020 | 1.310 | 1.310 | 1.200 | 1.230 | 447,857 | -0.08(-6.11%) |
May 01, 2020 | 1.210 | 1.370 | 1.100 | 1.310 | 1,364,300 | +0.16(+13.91%) |
Apr 30, 2020 | 1.190 | 1.200 | 1.140 | 1.150 | 196,018 | -0.04(-3.36%) |
Apr 29, 2020 | 1.200 | 1.220 | 1.180 | 1.190 | 206,803 | +0.01(+0.85%) |
Apr 28, 2020 | 1.220 | 1.230 | 1.110 | 1.180 | 137,642 | +0.00(+0.00%) |
Apr 27, 2020 | 1.330 | 1.330 | 1.120 | 1.180 | 572,938 | -0.09(-7.09%) |
Apr 24, 2020 | 1.160 | 1.290 | 1.100 | 1.270 | 801,000 | +0.07(+5.83%) |
Apr 23, 2020 | 1.270 | 1.300 | 1.050 | 1.200 | 480,217 | -0.07(-5.51%) |
Apr 22, 2020 | 1.350 | 1.350 | 1.250 | 1.270 | 365,770 | -0.13(-9.29%) |
Apr 21, 2020 | 1.200 | 1.420 | 1.180 | 1.400 | 1,807,660 | +0.17(+13.82%) |
Apr 20, 2020 | 1.220 | 1.230 | 1.170 | 1.230 | 124,288 | +0.02(+1.65%) |
Apr 17, 2020 | 1.200 | 1.250 | 1.180 | 1.210 | 236,000 | +0.03(+2.54%) |
Apr 16, 2020 | 1.220 | 1.220 | 1.150 | 1.180 | 124,711 | -0.01(-0.84%) |
Apr 15, 2020 | 1.260 | 1.340 | 1.150 | 1.190 | 690,064 | +0.02(+1.71%) |
Apr 14, 2020 | 1.200 | 1.300 | 1.150 | 1.170 | 285,479 | -0.06(-4.88%) |
Apr 13, 2020 | 1.070 | 1.250 | 1.030 | 1.230 | 214,924 | +0.17(+16.04%) |
Apr 09, 2020 | 1.060 | 1.100 | 1.010 | 1.060 | 135,000 | -0.02(-1.85%) |
Apr 08, 2020 | 1.080 | 1.100 | 1.020 | 1.080 | 158,652 | -0.02(-1.82%) |
Apr 07, 2020 | 1.130 | 1.140 | 0.9800 | 1.100 | 49,746 | +0.02(+1.85%) |
Apr 06, 2020 | 1.000 | 1.080 | 0.9550 | 1.080 | 100,157 | +0.09(+9.09%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.9000 | 0.9900 | 75,500 | -0.01(-0.83%) |
Apr 02, 2020 | 1.000 | 1.000 | 0.9500 | 0.9983 | 31,571 | -0.00(-0.17%) |
Apr 01, 2020 | 1.000 | 1.050 | 0.9300 | 1.000 | 67,721 | -0.03(-2.91%) |
Mar 31, 2020 | 1.060 | 1.150 | 1.000 | 1.030 | 50,545 | -0.03(-2.83%) |
Mar 30, 2020 | 1.090 | 1.140 | 0.9501 | 1.060 | 103,954 | -0.02(-1.85%) |
Mar 27, 2020 | 1.180 | 1.260 | 0.9500 | 1.080 | 114,900 | +0.02(+1.89%) |
Mar 26, 2020 | 1.120 | 1.180 | 1.050 | 1.060 | 114,794 | -0.13(-10.92%) |
Mar 25, 2020 | 1.030 | 1.290 | 1.020 | 1.190 | 55,469 | +0.19(+19.00%) |
Mar 24, 2020 | 0.9600 | 1.010 | 0.9100 | 1.000 | 98,166 | +0.09(+9.67%) |
Mar 23, 2020 | 1.000 | 1.040 | 0.8042 | 0.9118 | 133,808 | -0.14(-13.16%) |
Mar 20, 2020 | 1.000 | 1.230 | 1.000 | 1.050 | 72,900 | +0.09(+9.36%) |
Mar 19, 2020 | 0.9002 | 1.160 | 0.9001 | 0.9601 | 165,107 | +0.10(+11.63%) |
Mar 18, 2020 | 1.240 | 1.300 | 0.8600 | 0.8601 | 209,195 | -0.54(-38.56%) |
Mar 17, 2020 | 1.500 | 1.500 | 1.240 | 1.400 | 142,232 | -0.05(-3.45%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.380 | 1.450 | 155,841 | -0.55(-27.50%) |
Mar 13, 2020 | 1.910 | 2.000 | 1.770 | 2.000 | 67,600 | +0.10(+5.26%) |
Mar 12, 2020 | 2.020 | 2.020 | 1.701 | 1.900 | 101,244 | -0.25(-11.63%) |
Mar 11, 2020 | 2.350 | 2.350 | 2.100 | 2.150 | 170,557 | -0.25(-10.42%) |
Mar 10, 2020 | 2.480 | 2.550 | 2.295 | 2.400 | 126,718 | -0.10(-4.00%) |
Mar 09, 2020 | 2.590 | 2.725 | 2.330 | 2.500 | 112,718 | -0.20(-7.41%) |
Mar 06, 2020 | 2.600 | 2.760 | 2.560 | 2.700 | 50,300 | +0.05(+1.89%) |
Mar 05, 2020 | 2.740 | 2.790 | 2.610 | 2.650 | 56,946 | -0.11(-3.99%) |
Mar 04, 2020 | 2.840 | 2.850 | 2.740 | 2.760 | 37,833 | -0.08(-2.82%) |
Mar 03, 2020 | 2.850 | 2.930 | 2.730 | 2.840 | 45,918 | -0.04(-1.56%) |
Mar 02, 2020 | 2.890 | 2.900 | 2.820 | 2.885 | 74,923 | +0.03(+1.23%) |
Feb 28, 2020 | 2.560 | 3.300 | 2.510 | 2.850 | 319,000 | +0.31(+12.20%) |
Feb 27, 2020 | 2.900 | 2.900 | 2.490 | 2.540 | 464,526 | -0.45(-15.05%) |
Feb 26, 2020 | 3.140 | 3.140 | 2.960 | 2.990 | 182,344 | -0.15(-4.78%) |
Feb 25, 2020 | 3.410 | 3.410 | 3.125 | 3.140 | 174,521 | -0.27(-7.92%) |
Feb 24, 2020 | 3.360 | 3.430 | 3.280 | 3.410 | 119,895 | -0.11(-3.12%) |
Feb 21, 2020 | 3.570 | 3.570 | 3.450 | 3.520 | 68,400 | -0.08(-2.22%) |
Feb 20, 2020 | 3.670 | 3.670 | 3.550 | 3.600 | 59,138 | -0.07(-1.91%) |
Feb 19, 2020 | 3.700 | 3.721 | 3.639 | 3.670 | 112,343 | -0.04(-1.08%) |
Feb 18, 2020 | 3.780 | 3.790 | 3.680 | 3.710 | 19,159 | -0.08(-1.98%) |
Feb 14, 2020 | 3.775 | 3.820 | 3.745 | 3.785 | 34,500 | +0.02(+0.40%) |
Feb 13, 2020 | 3.770 | 3.800 | 3.720 | 3.770 | 25,972 | -0.01(-0.26%) |
Feb 12, 2020 | 3.670 | 3.790 | 3.670 | 3.780 | 29,626 | +0.11(+3.00%) |
Feb 11, 2020 | 3.630 | 3.690 | 3.610 | 3.670 | 29,881 | +0.04(+1.10%) |
Feb 10, 2020 | 3.660 | 3.660 | 3.610 | 3.630 | 25,399 | -0.03(-0.82%) |
Feb 07, 2020 | 3.680 | 3.710 | 3.660 | 3.660 | 10,400 | -0.05(-1.35%) |
Feb 06, 2020 | 3.690 | 3.720 | 3.670 | 3.710 | 79,883 | +0.02(+0.41%) |
Feb 05, 2020 | 3.590 | 3.700 | 3.590 | 3.695 | 187,771 | +0.11(+3.21%) |
Feb 04, 2020 | 3.570 | 3.630 | 3.543 | 3.580 | 49,059 | +0.02(+0.56%) |
Feb 03, 2020 | 3.600 | 3.610 | 3.510 | 3.560 | 29,514 | -0.03(-0.84%) |
Jan 31, 2020 | 3.630 | 3.640 | 3.490 | 3.590 | 200,300 | -0.04(-1.10%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.550 | 3.630 | 83,292 | -0.00(-0.14%) |
Jan 29, 2020 | 3.590 | 3.660 | 3.590 | 3.635 | 100,766 | +0.05(+1.54%) |
Jan 28, 2020 | 3.470 | 3.580 | 3.470 | 3.580 | 82,950 | +0.12(+3.47%) |
Jan 27, 2020 | 3.450 | 3.465 | 3.380 | 3.460 | 123,935 | -0.06(-1.70%) |
Jan 24, 2020 | 3.540 | 3.570 | 3.450 | 3.520 | 99,800 | -0.02(-0.56%) |
Jan 23, 2020 | 3.540 | 3.570 | 3.460 | 3.540 | 46,348 | -0.02(-0.56%) |
Jan 22, 2020 | 3.560 | 3.640 | 3.520 | 3.560 | 165,828 | +0.02(+0.56%) |
Jan 21, 2020 | 3.590 | 3.670 | 3.490 | 3.540 | 174,698 | +0.09(+2.61%) |
Jan 17, 2020 | 3.450 | 3.470 | 3.420 | 3.450 | 88,100 | +0.02(+0.58%) |
Jan 16, 2020 | 3.310 | 3.450 | 3.310 | 3.430 | 46,349 | +0.06(+1.78%) |
Jan 15, 2020 | 3.280 | 3.370 | 3.250 | 3.370 | 91,502 | +0.12(+3.69%) |
Jan 14, 2020 | 3.220 | 3.280 | 3.160 | 3.250 | 188,610 | +0.05(+1.56%) |
Jan 13, 2020 | 3.100 | 3.210 | 3.100 | 3.200 | 32,611 | +0.10(+3.23%) |
Jan 10, 2020 | 3.100 | 3.110 | 3.030 | 3.100 | 36,100 | -0.01(-0.32%) |
Jan 09, 2020 | 3.110 | 3.140 | 3.100 | 3.110 | 22,482 | +0.00(+0.00%) |
Jan 08, 2020 | 3.110 | 3.170 | 3.110 | 3.110 | 20,554 | -0.02(-0.64%) |
Jan 07, 2020 | 3.070 | 3.180 | 3.070 | 3.130 | 21,778 | +0.02(+0.64%) |
Jan 06, 2020 | 3.120 | 3.137 | 3.050 | 3.110 | 37,193 | -0.03(-0.96%) |
Jan 03, 2020 | 3.120 | 3.180 | 3.120 | 3.140 | 10,500 | -0.04(-1.26%) |
Jan 02, 2020 | 3.150 | 3.180 | 3.100 | 3.180 | 19,248 | +0.03(+0.95%) |
Dec 31, 2019 | 3.010 | 3.160 | 3.000 | 3.150 | 248,500 | +0.11(+3.62%) |
Dec 30, 2019 | 3.120 | 3.172 | 2.940 | 3.040 | 267,621 | -0.10(-3.18%) |
Dec 27, 2019 | 3.160 | 3.170 | 3.110 | 3.140 | 76,600 | -0.04(-1.26%) |
Dec 26, 2019 | 3.150 | 3.180 | 3.140 | 3.180 | 64,202 | +0.03(+0.95%) |
Dec 24, 2019 | 3.210 | 3.215 | 3.120 | 3.150 | 129,300 | +0.00(+0.00%) |
Dec 23, 2019 | 3.190 | 3.290 | 3.140 | 3.150 | 178,554 | -0.14(-4.26%) |
Dec 20, 2019 | 3.250 | 3.360 | 3.250 | 3.290 | 149,700 | +0.04(+1.23%) |
Dec 19, 2019 | 3.320 | 3.320 | 3.220 | 3.250 | 237,502 | -0.04(-1.22%) |
Dec 18, 2019 | 3.300 | 3.380 | 3.290 | 3.290 | 321,165 | -0.04(-1.20%) |
Dec 17, 2019 | 3.300 | 3.330 | 3.260 | 3.330 | 91,401 | +0.02(+0.60%) |
Dec 16, 2019 | 3.310 | 3.400 | 3.310 | 3.310 | 153,115 | -0.01(-0.30%) |
Dec 13, 2019 | 3.370 | 3.430 | 3.300 | 3.320 | 98,400 | -0.08(-2.35%) |
Dec 12, 2019 | 3.410 | 3.480 | 3.390 | 3.400 | 108,817 | +0.01(+0.29%) |
Dec 11, 2019 | 3.360 | 3.390 | 3.330 | 3.390 | 23,803 | +0.04(+1.19%) |
Dec 10, 2019 | 3.290 | 3.370 | 3.270 | 3.350 | 39,440 | +0.05(+1.52%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.290 | 3.300 | 33,780 | -0.02(-0.60%) |
Dec 06, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 68,200 | -0.05(-1.48%) |
Dec 05, 2019 | 3.400 | 3.450 | 3.350 | 3.370 | 31,637 | -0.04(-1.32%) |
Dec 04, 2019 | 3.410 | 3.500 | 3.410 | 3.415 | 56,880 | -0.03(-0.87%) |
Dec 03, 2019 | 3.407 | 3.490 | 3.350 | 3.445 | 30,377 | +0.03(+1.03%) |
Dec 02, 2019 | 3.590 | 3.590 | 3.410 | 3.410 | 17,220 | -0.18(-5.01%) |
Nov 29, 2019 | 3.520 | 3.590 | 3.500 | 3.590 | 33,600 | +0.07(+1.99%) |
Nov 27, 2019 | 3.500 | 3.530 | 3.470 | 3.520 | 22,800 | +0.04(+1.15%) |
Nov 26, 2019 | 3.490 | 3.500 | 3.440 | 3.480 | 83,626 | -0.01(-0.29%) |
Nov 25, 2019 | 3.430 | 3.540 | 3.430 | 3.490 | 51,986 | +0.06(+1.75%) |
Nov 22, 2019 | 3.360 | 3.460 | 3.310 | 3.430 | 58,700 | +0.10(+3.00%) |
Nov 21, 2019 | 3.460 | 3.460 | 3.330 | 3.330 | 41,816 | -0.12(-3.48%) |
Nov 20, 2019 | 3.510 | 3.520 | 3.420 | 3.450 | 31,963 | -0.06(-1.71%) |
Nov 19, 2019 | 3.520 | 3.540 | 3.420 | 3.510 | 39,555 | +0.01(+0.29%) |
Nov 18, 2019 | 3.590 | 3.590 | 3.500 | 3.500 | 39,459 | -0.12(-3.31%) |
Nov 15, 2019 | 3.470 | 3.640 | 3.430 | 3.620 | 92,100 | +0.15(+4.32%) |
Nov 14, 2019 | 3.750 | 3.750 | 3.453 | 3.470 | 195,868 | -0.28(-7.47%) |
Nov 13, 2019 | 3.750 | 3.790 | 3.680 | 3.750 | 88,501 | -0.08(-2.09%) |
Nov 12, 2019 | 4.110 | 4.110 | 3.720 | 3.830 | 464,801 | -0.35(-8.37%) |
Nov 11, 2019 | 4.150 | 4.290 | 4.130 | 4.180 | 177,934 | -0.03(-0.59%) |
Nov 08, 2019 | 4.180 | 4.240 | 4.150 | 4.205 | 288,900 | +0.00(+0.12%) |
Nov 07, 2019 | 4.160 | 4.280 | 4.160 | 4.200 | 85,213 | +0.00(+0.12%) |
Nov 06, 2019 | 4.230 | 4.270 | 4.150 | 4.195 | 125,723 | -0.07(-1.76%) |
Nov 05, 2019 | 4.210 | 4.320 | 4.210 | 4.270 | 40,389 | +0.04(+0.95%) |
Nov 04, 2019 | 4.280 | 4.300 | 4.170 | 4.230 | 36,797 | -0.01(-0.24%) |
Nov 01, 2019 | 4.200 | 4.270 | 4.200 | 4.240 | 43,800 | -0.01(-0.24%) |
Oct 31, 2019 | 4.210 | 4.250 | 4.150 | 4.250 | 41,318 | +0.00(+0.00%) |
Oct 30, 2019 | 4.260 | 4.290 | 4.200 | 4.250 | 20,170 | +0.01(+0.24%) |
Oct 29, 2019 | 4.240 | 4.310 | 4.210 | 4.240 | 41,410 | -0.02(-0.47%) |
Oct 28, 2019 | 4.050 | 4.260 | 4.010 | 4.260 | 137,696 | +0.24(+5.97%) |
Oct 25, 2019 | 3.910 | 4.030 | 3.910 | 4.020 | 17,400 | +0.09(+2.29%) |
Oct 24, 2019 | 3.860 | 4.025 | 3.860 | 3.930 | 76,029 | +0.05(+1.29%) |
Oct 23, 2019 | 3.850 | 3.960 | 3.850 | 3.880 | 48,345 | +0.02(+0.52%) |
Oct 22, 2019 | 3.870 | 3.930 | 3.850 | 3.860 | 22,854 | -0.03(-0.77%) |
Oct 21, 2019 | 3.760 | 3.950 | 3.760 | 3.890 | 84,048 | +0.09(+2.37%) |
Oct 18, 2019 | 3.850 | 3.860 | 3.800 | 3.800 | 103,800 | -0.04(-1.04%) |
Oct 17, 2019 | 3.820 | 3.860 | 3.820 | 3.840 | 30,149 | +0.04(+1.05%) |
Oct 16, 2019 | 3.800 | 3.850 | 3.770 | 3.800 | 85,466 | -0.02(-0.52%) |
Oct 15, 2019 | 3.750 | 3.850 | 3.750 | 3.820 | 26,849 | +0.10(+2.69%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.670 | 3.720 | 153,198 | -0.18(-4.62%) |
Oct 11, 2019 | 3.870 | 3.950 | 3.820 | 3.900 | 170,300 | +0.07(+1.83%) |
Oct 10, 2019 | 3.940 | 3.950 | 3.770 | 3.830 | 238,728 | -0.13(-3.28%) |
Oct 09, 2019 | 4.040 | 4.040 | 3.950 | 3.960 | 170,025 | -0.07(-1.74%) |
Oct 08, 2019 | 4.080 | 4.090 | 4.010 | 4.030 | 93,896 | -0.08(-1.95%) |
Oct 07, 2019 | 4.110 | 4.140 | 4.063 | 4.110 | 16,039 | +0.01(+0.24%) |
Oct 04, 2019 | 4.100 | 4.150 | 4.030 | 4.100 | 248,600 | +0.00(+0.00%) |
Oct 03, 2019 | 4.080 | 4.120 | 4.050 | 4.100 | 39,382 | +0.04(+0.99%) |
Oct 02, 2019 | 4.120 | 4.140 | 3.960 | 4.060 | 122,897 | -0.06(-1.46%) |
Oct 01, 2019 | 4.140 | 4.140 | 4.090 | 4.120 | 42,697 | +0.00(+0.00%) |
Sep 30, 2019 | 4.080 | 4.140 | 4.050 | 4.120 | 94,804 | +0.00(+0.00%) |
Sep 27, 2019 | 4.190 | 4.190 | 4.085 | 4.120 | 20,600 | -0.07(-1.67%) |
Sep 26, 2019 | 4.180 | 4.210 | 4.170 | 4.190 | 20,467 | +0.01(+0.24%) |
Sep 25, 2019 | 4.130 | 4.190 | 4.120 | 4.180 | 43,801 | +0.05(+1.21%) |
Sep 24, 2019 | 4.200 | 4.210 | 4.105 | 4.130 | 44,135 | -0.08(-1.90%) |
Sep 23, 2019 | 4.230 | 4.250 | 4.160 | 4.210 | 38,188 | -0.06(-1.41%) |
Sep 20, 2019 | 4.160 | 4.280 | 4.070 | 4.270 | 763,300 | +0.11(+2.64%) |
Sep 19, 2019 | 4.170 | 4.190 | 4.120 | 4.160 | 261,468 | +0.00(+0.00%) |
Sep 18, 2019 | 4.290 | 4.300 | 4.087 | 4.160 | 321,984 | -0.15(-3.48%) |
Sep 17, 2019 | 4.360 | 4.360 | 4.270 | 4.310 | 61,920 | -0.06(-1.37%) |
Sep 16, 2019 | 4.250 | 4.370 | 4.250 | 4.370 | 229,778 | +0.09(+2.10%) |
Sep 13, 2019 | 4.290 | 4.330 | 4.230 | 4.280 | 457,700 | -0.01(-0.23%) |
Sep 12, 2019 | 4.260 | 4.380 | 4.240 | 4.290 | 93,675 | +0.05(+1.18%) |
Sep 11, 2019 | 4.120 | 4.240 | 4.120 | 4.240 | 212,109 | +0.12(+2.91%) |
Sep 10, 2019 | 4.000 | 4.160 | 4.000 | 4.120 | 171,704 | +0.09(+2.23%) |
Sep 09, 2019 | 4.040 | 4.070 | 4.000 | 4.030 | 585,117 | +0.01(+0.25%) |
Sep 06, 2019 | 3.970 | 4.050 | 3.970 | 4.020 | 199,700 | +0.02(+0.50%) |
Sep 05, 2019 | 4.040 | 4.130 | 3.950 | 4.000 | 376,855 | -0.03(-0.74%) |
Sep 04, 2019 | 4.030 | 4.070 | 4.010 | 4.030 | 136,147 | +0.02(+0.50%) |
Sep 03, 2019 | 4.060 | 4.060 | 4.010 | 4.010 | 87,570 | -0.05(-1.23%) |
Aug 30, 2019 | 4.120 | 4.120 | 4.030 | 4.060 | 125,400 | -0.06(-1.46%) |
Aug 29, 2019 | 4.140 | 4.190 | 4.090 | 4.120 | 308,937 | -0.02(-0.48%) |
Aug 28, 2019 | 4.130 | 4.150 | 4.080 | 4.140 | 58,819 | +0.01(+0.24%) |
Aug 27, 2019 | 4.120 | 4.150 | 4.120 | 4.130 | 33,198 | +0.01(+0.24%) |
Aug 26, 2019 | 4.170 | 4.170 | 4.100 | 4.120 | 49,388 | -0.01(-0.24%) |
Aug 23, 2019 | 4.220 | 4.220 | 4.100 | 4.130 | 108,600 | -0.11(-2.59%) |
Aug 22, 2019 | 4.220 | 4.260 | 4.160 | 4.240 | 65,571 | +0.02(+0.47%) |
Aug 21, 2019 | 4.160 | 4.300 | 4.160 | 4.220 | 118,464 | +0.07(+1.69%) |
Aug 20, 2019 | 4.140 | 4.200 | 4.110 | 4.150 | 62,126 | +0.02(+0.48%) |
Aug 19, 2019 | 4.110 | 4.210 | 4.110 | 4.130 | 84,825 | +0.04(+0.98%) |
Aug 16, 2019 | 4.040 | 4.150 | 4.040 | 4.090 | 72,800 | +0.05(+1.24%) |
Aug 15, 2019 | 4.090 | 4.150 | 4.030 | 4.040 | 132,624 | -0.04(-0.98%) |
Aug 14, 2019 | 4.140 | 4.200 | 4.080 | 4.080 | 220,652 | -0.10(-2.39%) |
Aug 13, 2019 | 4.130 | 4.250 | 4.130 | 4.180 | 97,879 | +0.03(+0.72%) |
Aug 12, 2019 | 4.130 | 4.190 | 4.120 | 4.150 | 91,132 | +0.00(+0.00%) |
Aug 09, 2019 | 4.110 | 4.180 | 4.100 | 4.150 | 138,500 | +0.04(+0.97%) |
Aug 08, 2019 | 4.220 | 4.230 | 4.080 | 4.110 | 291,914 | -0.12(-2.84%) |
Aug 07, 2019 | 4.200 | 4.250 | 4.200 | 4.230 | 131,880 | -0.01(-0.24%) |
Aug 06, 2019 | 4.260 | 4.290 | 4.200 | 4.240 | 156,151 | -0.02(-0.47%) |
Aug 05, 2019 | 4.390 | 4.430 | 4.227 | 4.260 | 556,666 | -0.18(-4.05%) |
Aug 02, 2019 | 4.500 | 4.520 | 4.400 | 4.440 | 520,200 | -0.07(-1.55%) |
Aug 01, 2019 | 4.580 | 4.620 | 4.509 | 4.510 | 454,349 | -0.08(-1.74%) |
Jul 31, 2019 | 4.550 | 4.610 | 4.540 | 4.590 | 592,418 | +0.04(+0.88%) |
Jul 30, 2019 | 4.520 | 4.570 | 4.470 | 4.550 | 450,286 | +0.03(+0.66%) |
Jul 29, 2019 | 4.500 | 4.540 | 4.440 | 4.520 | 433,107 | +0.03(+0.67%) |
Jul 26, 2019 | 4.460 | 4.520 | 4.420 | 4.490 | 645,700 | +0.02(+0.45%) |
Jul 25, 2019 | 4.400 | 4.500 | 4.390 | 4.470 | 335,268 | +0.05(+1.13%) |
Jul 24, 2019 | 4.380 | 4.440 | 4.330 | 4.420 | 717,645 | +0.02(+0.45%) |
Jul 23, 2019 | 4.400 | 4.450 | 4.350 | 4.400 | 608,457 | +0.00(+0.00%) |
Jul 22, 2019 | 4.360 | 4.460 | 4.350 | 4.400 | 1,178,195 | +0.01(+0.23%) |
Jul 19, 2019 | 4.300 | 4.450 | 4.280 | 4.390 | 1,053,400 | +0.09(+2.09%) |
Jul 18, 2019 | 4.350 | 4.360 | 4.230 | 4.300 | 1,142,931 | -0.09(-2.05%) |
Jul 17, 2019 | 4.600 | 4.650 | 4.300 | 4.390 | 3,119,297 | +0.51(+13.14%) |
Jul 16, 2019 | 3.700 | 3.900 | 3.700 | 3.880 | 182,353 | +0.16(+4.30%) |
Jul 15, 2019 | 3.790 | 3.800 | 3.700 | 3.720 | 80,206 | -0.05(-1.33%) |
Jul 12, 2019 | 3.720 | 3.800 | 3.570 | 3.770 | 247,900 | +0.04(+1.07%) |
Jul 11, 2019 | 3.830 | 3.831 | 3.695 | 3.730 | 92,587 | -0.06(-1.58%) |
Jul 10, 2019 | 3.790 | 3.830 | 3.510 | 3.790 | 215,852 | +0.06(+1.61%) |
Jul 09, 2019 | 3.640 | 3.800 | 3.620 | 3.730 | 226,929 | +0.08(+2.19%) |
Jul 08, 2019 | 3.560 | 3.660 | 3.430 | 3.650 | 120,803 | +0.09(+2.53%) |
Jul 05, 2019 | 3.550 | 3.608 | 3.530 | 3.560 | 190,900 | -0.03(-0.84%) |
Jul 03, 2019 | 3.530 | 3.630 | 3.530 | 3.590 | 150,100 | +0.02(+0.56%) |
Jul 02, 2019 | 3.670 | 3.690 | 3.550 | 3.570 | 512,467 | -0.10(-2.72%) |
Jul 01, 2019 | 3.750 | 3.780 | 3.650 | 3.670 | 81,781 | -0.07(-1.87%) |
Jun 28, 2019 | 3.800 | 3.830 | 3.720 | 3.740 | 121,300 | -0.07(-1.84%) |
Jun 27, 2019 | 4.010 | 4.010 | 3.800 | 3.810 | 105,294 | -0.20(-4.99%) |
Jun 26, 2019 | 4.000 | 4.040 | 3.930 | 4.010 | 147,496 | -0.09(-2.20%) |
Jun 25, 2019 | 4.100 | 4.110 | 4.020 | 4.100 | 43,839 | +0.00(+0.00%) |
Jun 24, 2019 | 4.210 | 4.210 | 4.085 | 4.100 | 61,585 | -0.09(-2.15%) |
Jun 21, 2019 | 3.970 | 4.280 | 3.930 | 4.190 | 613,200 | +0.20(+5.01%) |
Jun 20, 2019 | 3.980 | 4.000 | 3.970 | 3.990 | 77,988 | +0.00(+0.00%) |
Jun 19, 2019 | 3.980 | 4.010 | 3.920 | 3.990 | 143,377 | +0.02(+0.50%) |
Jun 18, 2019 | 4.040 | 4.055 | 3.890 | 3.970 | 121,510 | -0.06(-1.49%) |
Jun 17, 2019 | 3.950 | 4.140 | 3.940 | 4.030 | 121,632 | +0.10(+2.54%) |
Jun 14, 2019 | 3.920 | 3.940 | 3.870 | 3.930 | 39,900 | -0.01(-0.25%) |
Jun 13, 2019 | 4.000 | 4.110 | 3.880 | 3.940 | 127,930 | +0.03(+0.77%) |
Jun 12, 2019 | 3.840 | 3.930 | 3.630 | 3.910 | 161,069 | +0.07(+1.82%) |
Jun 11, 2019 | 3.980 | 3.980 | 3.820 | 3.840 | 84,820 | -0.10(-2.54%) |
Jun 10, 2019 | 3.940 | 4.020 | 3.920 | 3.940 | 38,845 | -0.04(-1.01%) |
Jun 07, 2019 | 4.000 | 4.070 | 3.920 | 3.980 | 36,200 | +0.06(+1.53%) |
Jun 06, 2019 | 4.050 | 4.242 | 3.885 | 3.920 | 113,411 | -0.20(-4.85%) |
Jun 05, 2019 | 4.060 | 4.140 | 4.000 | 4.120 | 40,995 | +0.03(+0.73%) |
Jun 04, 2019 | 4.110 | 4.150 | 4.000 | 4.090 | 72,937 | +0.00(+0.00%) |