Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.510 | 5.607 | 5.325 | 5.520 | 62,400 | +0.00(+0.00%) |
Jul 30, 2020 | 5.440 | 5.780 | 5.160 | 5.520 | 54,351 | +0.00(+0.00%) |
Jul 29, 2020 | 5.510 | 5.550 | 5.281 | 5.520 | 75,083 | +0.03(+0.55%) |
Jul 28, 2020 | 5.690 | 5.720 | 5.410 | 5.490 | 58,629 | -0.26(-4.52%) |
Jul 27, 2020 | 5.570 | 5.750 | 5.340 | 5.750 | 62,180 | +0.20(+3.60%) |
Jul 24, 2020 | 5.600 | 5.740 | 5.370 | 5.550 | 69,900 | -0.09(-1.60%) |
Jul 23, 2020 | 5.620 | 5.750 | 5.440 | 5.640 | 58,232 | +0.00(+0.00%) |
Jul 22, 2020 | 5.770 | 5.829 | 5.350 | 5.640 | 78,477 | -0.15(-2.59%) |
Jul 21, 2020 | 6.000 | 6.000 | 5.750 | 5.790 | 38,887 | -0.16(-2.69%) |
Jul 20, 2020 | 5.950 | 6.000 | 5.850 | 5.950 | 31,594 | +0.01(+0.17%) |
Jul 17, 2020 | 5.810 | 6.090 | 5.800 | 5.940 | 36,800 | +0.16(+2.77%) |
Jul 16, 2020 | 6.000 | 6.050 | 5.740 | 5.780 | 42,494 | -0.21(-3.51%) |
Jul 15, 2020 | 5.900 | 6.150 | 5.780 | 5.990 | 111,034 | +0.18(+3.10%) |
Jul 14, 2020 | 5.660 | 5.810 | 5.530 | 5.810 | 35,017 | +0.17(+3.01%) |
Jul 13, 2020 | 6.240 | 6.280 | 5.530 | 5.640 | 111,097 | -0.12(-2.08%) |
Jul 10, 2020 | 5.700 | 5.770 | 5.550 | 5.760 | 57,500 | +0.07(+1.23%) |
Jul 09, 2020 | 6.000 | 6.380 | 5.620 | 5.690 | 98,268 | -0.28(-4.69%) |
Jul 08, 2020 | 5.950 | 6.040 | 5.740 | 5.970 | 85,065 | +0.02(+0.34%) |
Jul 07, 2020 | 5.880 | 6.000 | 5.640 | 5.950 | 74,114 | +0.01(+0.17%) |
Jul 06, 2020 | 6.010 | 6.140 | 5.740 | 5.940 | 89,143 | +0.04(+0.68%) |
Jul 02, 2020 | 5.850 | 6.160 | 5.810 | 5.900 | 109,600 | +0.11(+1.90%) |
Jul 01, 2020 | 6.090 | 6.310 | 5.750 | 5.790 | 74,262 | -0.29(-4.77%) |
Jun 30, 2020 | 6.010 | 6.242 | 5.800 | 6.080 | 117,565 | +0.03(+0.50%) |
Jun 29, 2020 | 6.430 | 6.430 | 5.750 | 6.050 | 251,981 | -0.33(-5.17%) |
Jun 26, 2020 | 6.670 | 6.690 | 6.270 | 6.380 | 2,096,800 | -0.32(-4.78%) |
Jun 25, 2020 | 6.640 | 6.810 | 6.350 | 6.700 | 217,105 | +0.10(+1.52%) |
Jun 24, 2020 | 6.800 | 6.820 | 6.460 | 6.600 | 163,562 | -0.23(-3.37%) |
Jun 23, 2020 | 6.850 | 6.850 | 6.640 | 6.830 | 253,990 | +0.00(+0.00%) |
Jun 22, 2020 | 6.750 | 6.950 | 6.610 | 6.830 | 315,253 | +0.21(+3.17%) |
Jun 19, 2020 | 7.000 | 7.000 | 6.620 | 6.620 | 337,400 | -0.32(-4.61%) |
Jun 18, 2020 | 6.620 | 7.000 | 6.620 | 6.940 | 178,556 | +0.10(+1.46%) |
Jun 17, 2020 | 6.960 | 7.100 | 6.680 | 6.840 | 234,849 | -0.15(-2.15%) |
Jun 16, 2020 | 7.050 | 7.130 | 6.840 | 6.990 | 124,000 | +0.05(+0.72%) |
Jun 15, 2020 | 6.260 | 7.350 | 6.260 | 6.940 | 281,171 | +0.32(+4.83%) |
Jun 12, 2020 | 6.670 | 6.980 | 6.500 | 6.620 | 145,700 | +0.26(+4.09%) |
Jun 11, 2020 | 7.300 | 7.470 | 6.100 | 6.360 | 172,141 | -1.26(-16.54%) |
Jun 10, 2020 | 7.900 | 7.950 | 7.330 | 7.620 | 160,282 | -0.07(-0.91%) |
Jun 09, 2020 | 7.500 | 7.800 | 7.400 | 7.690 | 100,259 | +0.19(+2.53%) |
Jun 08, 2020 | 7.700 | 7.800 | 7.470 | 7.500 | 106,887 | -0.17(-2.22%) |
Jun 05, 2020 | 7.740 | 7.780 | 7.160 | 7.670 | 145,700 | -0.03(-0.39%) |
Jun 04, 2020 | 7.900 | 7.900 | 7.560 | 7.700 | 82,125 | -0.14(-1.79%) |
Jun 03, 2020 | 7.710 | 7.890 | 7.510 | 7.840 | 77,399 | +0.16(+2.08%) |
Jun 02, 2020 | 7.300 | 7.765 | 7.210 | 7.680 | 109,455 | +0.42(+5.79%) |
Jun 01, 2020 | 7.090 | 7.500 | 7.030 | 7.260 | 133,541 | -0.01(-0.14%) |
May 29, 2020 | 6.910 | 7.290 | 6.790 | 7.270 | 67,900 | +0.41(+5.98%) |
May 28, 2020 | 6.920 | 7.182 | 6.860 | 6.860 | 34,477 | -0.02(-0.29%) |
May 27, 2020 | 6.860 | 7.000 | 6.600 | 6.880 | 88,785 | +0.01(+0.15%) |
May 26, 2020 | 7.150 | 7.370 | 6.870 | 6.870 | 150,957 | -0.39(-5.37%) |
May 22, 2020 | 7.150 | 7.435 | 6.951 | 7.260 | 254,500 | +0.08(+1.11%) |
May 21, 2020 | 6.910 | 7.300 | 6.850 | 7.180 | 90,221 | +0.15(+2.13%) |
May 20, 2020 | 6.930 | 7.110 | 6.710 | 7.030 | 77,817 | +0.07(+1.01%) |
May 19, 2020 | 6.840 | 7.000 | 6.326 | 6.960 | 120,882 | +0.12(+1.75%) |
May 18, 2020 | 7.400 | 7.400 | 6.730 | 6.840 | 177,267 | -0.44(-6.04%) |
May 15, 2020 | 6.980 | 7.400 | 6.668 | 7.280 | 258,800 | +0.58(+8.66%) |
May 14, 2020 | 6.510 | 6.890 | 6.110 | 6.700 | 194,121 | -0.05(-0.74%) |
May 13, 2020 | 6.030 | 8.200 | 5.360 | 6.750 | 1,819,958 | +0.72(+11.94%) |
May 12, 2020 | 5.860 | 6.185 | 5.832 | 6.030 | 140,648 | +0.10(+1.69%) |
May 11, 2020 | 6.100 | 6.100 | 5.670 | 5.930 | 210,070 | -0.18(-2.95%) |
May 08, 2020 | 5.900 | 6.140 | 5.680 | 6.110 | 89,400 | +0.30(+5.16%) |
May 07, 2020 | 5.700 | 6.000 | 5.500 | 5.810 | 242,330 | +0.36(+6.61%) |
May 06, 2020 | 5.390 | 5.620 | 5.380 | 5.450 | 105,931 | +0.03(+0.55%) |
May 05, 2020 | 5.350 | 5.490 | 5.310 | 5.420 | 50,715 | +0.07(+1.31%) |
May 04, 2020 | 5.010 | 5.350 | 4.750 | 5.350 | 34,856 | +0.36(+7.21%) |
May 01, 2020 | 5.010 | 5.010 | 4.750 | 4.990 | 53,600 | -0.03(-0.60%) |
Apr 30, 2020 | 5.020 | 5.335 | 5.010 | 5.020 | 48,407 | -0.33(-6.17%) |
Apr 29, 2020 | 5.450 | 5.470 | 5.300 | 5.350 | 33,315 | +0.06(+1.13%) |
Apr 28, 2020 | 5.290 | 5.415 | 5.210 | 5.290 | 91,280 | +0.14(+2.72%) |
Apr 27, 2020 | 5.100 | 5.200 | 4.995 | 5.150 | 76,831 | +0.05(+0.98%) |
Apr 24, 2020 | 5.160 | 5.275 | 5.050 | 5.100 | 95,900 | -0.12(-2.30%) |
Apr 23, 2020 | 5.000 | 5.250 | 4.931 | 5.220 | 124,977 | +0.20(+3.98%) |
Apr 22, 2020 | 4.750 | 5.030 | 4.740 | 5.020 | 39,286 | +0.22(+4.58%) |
Apr 21, 2020 | 4.910 | 5.000 | 4.780 | 4.800 | 37,336 | -0.22(-4.38%) |
Apr 20, 2020 | 4.800 | 5.100 | 4.690 | 5.020 | 49,861 | +0.17(+3.56%) |
Apr 17, 2020 | 4.700 | 4.880 | 4.700 | 4.847 | 60,900 | +0.15(+3.13%) |
Apr 16, 2020 | 4.950 | 4.950 | 4.700 | 4.700 | 28,015 | -0.27(-5.43%) |
Apr 15, 2020 | 4.980 | 4.980 | 4.510 | 4.970 | 61,846 | -0.02(-0.40%) |
Apr 14, 2020 | 4.300 | 5.000 | 4.290 | 4.990 | 141,854 | +0.62(+14.19%) |
Apr 13, 2020 | 4.430 | 4.490 | 4.105 | 4.370 | 22,981 | -0.12(-2.67%) |
Apr 09, 2020 | 4.450 | 4.500 | 4.190 | 4.490 | 31,100 | +0.29(+6.90%) |
Apr 08, 2020 | 4.250 | 4.840 | 3.780 | 4.200 | 114,259 | +0.04(+0.96%) |
Apr 07, 2020 | 3.780 | 4.430 | 3.610 | 4.160 | 17,661 | +0.34(+8.90%) |
Apr 06, 2020 | 3.960 | 4.050 | 3.820 | 3.820 | 14,012 | -0.15(-3.78%) |
Apr 03, 2020 | 4.650 | 4.650 | 3.610 | 3.970 | 28,000 | -0.42(-9.57%) |
Apr 02, 2020 | 3.790 | 4.460 | 3.790 | 4.390 | 55,707 | +0.79(+21.94%) |
Apr 01, 2020 | 3.922 | 3.922 | 3.340 | 3.600 | 19,045 | -0.20(-5.26%) |
Mar 31, 2020 | 3.450 | 4.010 | 3.318 | 3.800 | 51,338 | +0.49(+14.80%) |
Mar 30, 2020 | 3.400 | 3.400 | 3.310 | 3.310 | 21,273 | +0.01(+0.30%) |
Mar 27, 2020 | 3.360 | 3.400 | 3.120 | 3.300 | 7,200 | -0.10(-2.94%) |
Mar 26, 2020 | 3.210 | 3.400 | 3.210 | 3.400 | 31,538 | +0.29(+9.32%) |
Mar 25, 2020 | 3.047 | 3.260 | 3.047 | 3.110 | 15,992 | +0.01(+0.32%) |
Mar 24, 2020 | 2.990 | 3.110 | 2.990 | 3.100 | 30,809 | +0.34(+12.32%) |
Mar 23, 2020 | 2.970 | 2.970 | 2.760 | 2.760 | 13,287 | -0.23(-7.69%) |
Mar 20, 2020 | 3.230 | 3.280 | 2.990 | 2.990 | 15,300 | +0.00(+0.00%) |
Mar 19, 2020 | 2.990 | 3.175 | 2.800 | 2.990 | 39,132 | +0.05(+1.70%) |
Mar 18, 2020 | 3.210 | 3.250 | 2.801 | 2.940 | 38,777 | -0.13(-4.23%) |
Mar 17, 2020 | 3.120 | 3.330 | 3.050 | 3.070 | 30,639 | -0.18(-5.54%) |
Mar 16, 2020 | 3.170 | 3.820 | 3.170 | 3.250 | 15,440 | -0.21(-6.07%) |
Mar 13, 2020 | 3.430 | 3.900 | 3.430 | 3.460 | 17,800 | +0.18(+5.49%) |
Mar 12, 2020 | 3.800 | 3.800 | 3.160 | 3.280 | 49,911 | -0.58(-15.03%) |
Mar 11, 2020 | 3.710 | 3.900 | 3.640 | 3.860 | 35,634 | +0.13(+3.49%) |
Mar 10, 2020 | 4.200 | 4.200 | 3.630 | 3.730 | 22,337 | +0.03(+0.81%) |
Mar 09, 2020 | 4.000 | 4.000 | 3.570 | 3.700 | 53,888 | -0.32(-7.96%) |
Mar 06, 2020 | 4.300 | 4.300 | 4.020 | 4.020 | 52,300 | -0.27(-6.32%) |
Mar 05, 2020 | 4.250 | 4.450 | 4.240 | 4.291 | 67,466 | +0.04(+0.97%) |
Mar 04, 2020 | 4.230 | 4.330 | 4.210 | 4.250 | 20,725 | -0.04(-0.93%) |
Mar 03, 2020 | 4.250 | 4.340 | 4.200 | 4.290 | 29,029 | +0.09(+2.14%) |
Mar 02, 2020 | 4.250 | 4.350 | 4.110 | 4.200 | 15,874 | -0.12(-2.78%) |
Feb 28, 2020 | 4.110 | 4.320 | 4.110 | 4.320 | 23,900 | +0.20(+4.85%) |
Feb 27, 2020 | 4.280 | 4.300 | 4.120 | 4.120 | 36,120 | -0.22(-5.07%) |
Feb 26, 2020 | 4.220 | 4.400 | 4.180 | 4.340 | 36,726 | +0.12(+2.84%) |
Feb 25, 2020 | 4.410 | 4.440 | 4.200 | 4.220 | 32,509 | -0.22(-4.95%) |
Feb 24, 2020 | 4.400 | 4.505 | 4.190 | 4.440 | 53,692 | -0.11(-2.42%) |
Feb 21, 2020 | 4.870 | 4.870 | 4.550 | 4.550 | 35,900 | -0.30(-6.19%) |
Feb 20, 2020 | 4.870 | 4.870 | 4.500 | 4.850 | 30,226 | +0.01(+0.21%) |
Feb 19, 2020 | 4.750 | 4.860 | 4.620 | 4.840 | 31,522 | +0.07(+1.47%) |
Feb 18, 2020 | 4.840 | 4.950 | 4.750 | 4.770 | 19,014 | -0.11(-2.25%) |
Feb 14, 2020 | 5.090 | 5.090 | 4.860 | 4.880 | 17,800 | -0.23(-4.50%) |
Feb 13, 2020 | 5.000 | 5.140 | 4.970 | 5.110 | 88,151 | +0.11(+2.20%) |
Feb 12, 2020 | 5.130 | 5.130 | 4.815 | 5.000 | 27,754 | -0.05(-0.99%) |
Feb 11, 2020 | 4.880 | 5.380 | 4.800 | 5.050 | 202,997 | +0.11(+2.23%) |
Feb 10, 2020 | 4.950 | 4.980 | 4.850 | 4.940 | 16,040 | -0.01(-0.20%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.880 | 4.950 | 14,600 | -0.12(-2.37%) |
Feb 06, 2020 | 4.890 | 5.250 | 4.800 | 5.070 | 52,907 | +0.18(+3.68%) |
Feb 05, 2020 | 4.970 | 5.090 | 4.710 | 4.890 | 53,163 | -0.18(-3.55%) |
Feb 04, 2020 | 5.440 | 5.467 | 4.910 | 5.070 | 93,106 | -0.37(-6.80%) |
Feb 03, 2020 | 6.180 | 6.489 | 5.310 | 5.440 | 474,362 | +0.26(+5.02%) |
Jan 31, 2020 | 4.980 | 5.210 | 4.980 | 5.180 | 16,900 | +0.12(+2.37%) |
Jan 30, 2020 | 5.270 | 5.350 | 5.035 | 5.060 | 35,200 | -0.18(-3.44%) |
Jan 29, 2020 | 4.900 | 5.400 | 4.900 | 5.240 | 49,850 | +0.41(+8.49%) |
Jan 28, 2020 | 4.800 | 4.830 | 4.620 | 4.830 | 18,379 | +0.03(+0.63%) |
Jan 27, 2020 | 4.900 | 4.900 | 4.770 | 4.800 | 8,868 | -0.10(-2.04%) |
Jan 24, 2020 | 4.690 | 5.000 | 4.600 | 4.900 | 25,500 | +0.17(+3.59%) |
Jan 23, 2020 | 5.100 | 5.100 | 4.700 | 4.730 | 63,700 | -0.37(-7.25%) |
Jan 22, 2020 | 4.920 | 5.140 | 4.740 | 5.100 | 26,081 | +0.01(+0.20%) |
Jan 21, 2020 | 5.390 | 5.390 | 5.000 | 5.090 | 86,507 | -0.31(-5.74%) |
Jan 17, 2020 | 5.200 | 5.547 | 5.200 | 5.400 | 113,200 | +0.38(+7.57%) |
Jan 16, 2020 | 4.980 | 5.200 | 4.980 | 5.020 | 32,126 | +0.05(+1.01%) |
Jan 15, 2020 | 4.600 | 4.980 | 4.600 | 4.970 | 27,033 | +0.28(+5.97%) |
Jan 14, 2020 | 4.170 | 4.997 | 4.070 | 4.690 | 30,527 | +0.45(+10.61%) |
Jan 13, 2020 | 4.420 | 4.450 | 4.140 | 4.240 | 32,467 | -0.28(-6.19%) |
Jan 10, 2020 | 4.600 | 4.600 | 4.340 | 4.520 | 68,100 | -0.18(-3.83%) |
Jan 09, 2020 | 4.750 | 4.750 | 4.550 | 4.700 | 30,238 | -0.15(-3.09%) |
Jan 08, 2020 | 5.040 | 5.055 | 4.750 | 4.850 | 38,185 | -0.25(-4.90%) |
Jan 07, 2020 | 5.100 | 5.600 | 5.100 | 5.100 | 52,972 | -0.04(-0.78%) |
Jan 06, 2020 | 4.870 | 5.243 | 4.770 | 5.140 | 117,883 | +0.27(+5.54%) |
Jan 03, 2020 | 4.700 | 4.910 | 4.620 | 4.870 | 54,500 | +0.37(+8.22%) |
Jan 02, 2020 | 4.810 | 4.900 | 4.171 | 4.500 | 100,495 | -0.16(-3.43%) |
Dec 31, 2019 | 4.440 | 4.900 | 4.200 | 4.660 | 166,000 | +0.48(+11.48%) |
Dec 30, 2019 | 3.720 | 4.330 | 3.720 | 4.180 | 174,580 | +0.43(+11.47%) |
Dec 27, 2019 | 2.990 | 3.771 | 2.990 | 3.750 | 187,700 | +0.84(+28.87%) |
Dec 26, 2019 | 3.000 | 3.065 | 2.900 | 2.910 | 35,531 | -0.16(-5.21%) |
Dec 24, 2019 | 3.060 | 3.180 | 2.910 | 3.070 | 22,900 | -0.03(-0.97%) |
Dec 23, 2019 | 3.100 | 3.190 | 3.020 | 3.100 | 78,920 | -0.01(-0.32%) |
Dec 20, 2019 | 3.020 | 3.110 | 2.900 | 3.110 | 102,400 | +0.16(+5.42%) |
Dec 19, 2019 | 2.900 | 3.340 | 2.810 | 2.950 | 30,397 | -0.04(-1.34%) |
Dec 18, 2019 | 2.960 | 3.290 | 2.871 | 2.990 | 49,572 | +0.00(+0.00%) |
Dec 17, 2019 | 3.130 | 3.390 | 2.890 | 2.990 | 58,269 | -0.15(-4.78%) |
Dec 16, 2019 | 2.850 | 3.290 | 2.850 | 3.140 | 91,771 | +0.29(+10.18%) |
Dec 13, 2019 | 2.800 | 2.850 | 2.700 | 2.850 | 26,300 | +0.05(+1.79%) |
Dec 12, 2019 | 2.730 | 2.990 | 2.645 | 2.800 | 72,198 | +0.13(+4.87%) |
Dec 11, 2019 | 2.650 | 2.790 | 2.514 | 2.670 | 91,206 | +0.02(+0.75%) |
Dec 10, 2019 | 2.600 | 2.650 | 2.350 | 2.650 | 125,618 | +0.05(+1.92%) |
Dec 09, 2019 | 2.700 | 2.710 | 2.400 | 2.600 | 101,538 | -0.12(-4.41%) |
Dec 06, 2019 | 2.590 | 2.770 | 2.590 | 2.720 | 84,100 | +0.11(+4.21%) |
Dec 05, 2019 | 2.800 | 2.807 | 2.580 | 2.610 | 130,494 | -0.24(-8.42%) |
Dec 04, 2019 | 2.820 | 2.880 | 2.750 | 2.850 | 44,163 | -0.06(-2.06%) |
Dec 03, 2019 | 3.190 | 3.190 | 2.590 | 2.910 | 69,556 | -0.21(-6.73%) |
Dec 02, 2019 | 3.200 | 3.200 | 2.882 | 3.120 | 30,793 | +0.02(+0.65%) |
Nov 29, 2019 | 3.080 | 3.100 | 2.980 | 3.100 | 22,700 | +0.12(+4.03%) |
Nov 27, 2019 | 2.980 | 3.200 | 2.884 | 2.980 | 58,400 | +0.06(+2.05%) |
Nov 26, 2019 | 3.100 | 3.250 | 2.860 | 2.920 | 65,462 | -0.22(-7.01%) |
Nov 25, 2019 | 3.212 | 3.350 | 2.960 | 3.140 | 93,562 | -0.05(-1.57%) |
Nov 22, 2019 | 3.200 | 3.200 | 3.120 | 3.190 | 9,700 | -0.16(-4.78%) |
Nov 21, 2019 | 3.379 | 3.379 | 3.180 | 3.350 | 7,246 | +0.09(+2.76%) |
Nov 20, 2019 | 3.380 | 3.400 | 3.260 | 3.260 | 14,909 | -0.10(-2.98%) |
Nov 19, 2019 | 3.190 | 3.400 | 3.130 | 3.360 | 22,928 | +0.11(+3.38%) |
Nov 18, 2019 | 3.350 | 3.350 | 3.195 | 3.250 | 28,095 | -0.17(-4.97%) |
Nov 15, 2019 | 3.110 | 3.430 | 3.100 | 3.420 | 15,400 | +0.42(+14.00%) |
Nov 14, 2019 | 3.380 | 3.380 | 2.920 | 3.000 | 41,210 | -0.37(-10.98%) |
Nov 13, 2019 | 3.350 | 3.380 | 3.200 | 3.370 | 32,277 | +0.09(+2.74%) |
Nov 12, 2019 | 3.350 | 3.440 | 3.250 | 3.280 | 16,588 | -0.22(-6.29%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.390 | 3.500 | 26,889 | -0.10(-2.78%) |
Nov 08, 2019 | 3.380 | 3.835 | 3.350 | 3.600 | 80,400 | +0.12(+3.45%) |
Nov 07, 2019 | 3.480 | 3.480 | 3.350 | 3.480 | 8,950 | +0.00(+0.00%) |
Nov 06, 2019 | 3.450 | 3.500 | 3.340 | 3.480 | 8,130 | +0.09(+2.65%) |
Nov 05, 2019 | 3.100 | 3.390 | 3.100 | 3.390 | 20,575 | +0.20(+6.27%) |
Nov 04, 2019 | 3.100 | 3.300 | 3.010 | 3.190 | 51,818 | +0.08(+2.57%) |
Nov 01, 2019 | 3.279 | 3.320 | 3.000 | 3.110 | 20,400 | -0.05(-1.58%) |
Oct 31, 2019 | 3.040 | 3.385 | 2.970 | 3.160 | 28,227 | -0.02(-0.63%) |
Oct 30, 2019 | 2.980 | 3.390 | 2.980 | 3.180 | 66,201 | +0.20(+6.71%) |
Oct 29, 2019 | 3.490 | 3.490 | 2.770 | 2.980 | 82,961 | -0.48(-13.87%) |
Oct 28, 2019 | 3.560 | 3.570 | 3.330 | 3.460 | 44,604 | -0.08(-2.26%) |
Oct 25, 2019 | 3.550 | 3.630 | 3.470 | 3.540 | 31,600 | +0.02(+0.57%) |
Oct 24, 2019 | 3.600 | 3.600 | 3.420 | 3.520 | 11,263 | +0.00(+0.00%) |
Oct 23, 2019 | 3.650 | 3.670 | 3.460 | 3.520 | 20,552 | -0.16(-4.35%) |
Oct 22, 2019 | 3.580 | 3.720 | 3.510 | 3.680 | 10,422 | +0.08(+2.22%) |
Oct 21, 2019 | 3.700 | 3.850 | 3.600 | 3.600 | 34,185 | -0.23(-6.01%) |
Oct 18, 2019 | 3.750 | 3.850 | 3.660 | 3.830 | 39,600 | +0.12(+3.23%) |
Oct 17, 2019 | 3.720 | 3.810 | 3.700 | 3.710 | 21,064 | -0.03(-0.80%) |
Oct 16, 2019 | 3.500 | 3.780 | 3.500 | 3.740 | 15,753 | +0.19(+5.35%) |
Oct 15, 2019 | 3.680 | 3.680 | 3.515 | 3.550 | 17,958 | -0.03(-0.84%) |
Oct 14, 2019 | 3.700 | 3.740 | 3.580 | 3.580 | 12,707 | -0.09(-2.45%) |
Oct 11, 2019 | 3.670 | 3.820 | 3.659 | 3.670 | 31,700 | +0.08(+2.23%) |
Oct 10, 2019 | 3.770 | 3.850 | 3.590 | 3.590 | 47,286 | -0.12(-3.10%) |
Oct 09, 2019 | 3.750 | 3.780 | 3.650 | 3.705 | 9,663 | -0.10(-2.76%) |
Oct 08, 2019 | 3.860 | 4.000 | 3.800 | 3.810 | 50,837 | -0.05(-1.30%) |
Oct 07, 2019 | 3.700 | 3.990 | 3.700 | 3.860 | 32,783 | +0.19(+5.03%) |
Oct 04, 2019 | 3.930 | 3.930 | 3.660 | 3.675 | 47,300 | -0.23(-5.77%) |
Oct 03, 2019 | 3.880 | 4.090 | 3.800 | 3.900 | 33,756 | -0.15(-3.70%) |
Oct 02, 2019 | 4.100 | 4.150 | 4.010 | 4.050 | 16,619 | -0.04(-0.98%) |
Oct 01, 2019 | 4.380 | 4.450 | 4.060 | 4.090 | 38,081 | -0.38(-8.50%) |
Sep 30, 2019 | 4.370 | 4.480 | 4.180 | 4.470 | 26,006 | +0.26(+6.18%) |
Sep 27, 2019 | 4.320 | 4.450 | 4.160 | 4.210 | 11,600 | +0.02(+0.48%) |
Sep 26, 2019 | 4.350 | 4.460 | 4.160 | 4.190 | 28,706 | -0.01(-0.24%) |
Sep 25, 2019 | 4.260 | 4.360 | 4.150 | 4.200 | 66,494 | -0.12(-2.78%) |
Sep 24, 2019 | 4.160 | 4.320 | 4.100 | 4.320 | 20,336 | +0.12(+2.86%) |
Sep 23, 2019 | 4.320 | 4.430 | 4.110 | 4.200 | 89,596 | -0.12(-2.78%) |
Sep 20, 2019 | 4.210 | 4.420 | 4.140 | 4.320 | 46,100 | +0.08(+1.89%) |
Sep 19, 2019 | 4.320 | 4.350 | 4.100 | 4.240 | 8,037 | +0.02(+0.47%) |
Sep 18, 2019 | 4.400 | 4.420 | 4.130 | 4.220 | 31,239 | -0.10(-2.31%) |
Sep 17, 2019 | 4.450 | 4.680 | 4.260 | 4.320 | 42,302 | -0.16(-3.57%) |
Sep 16, 2019 | 4.580 | 4.580 | 4.450 | 4.480 | 15,291 | -0.06(-1.32%) |
Sep 13, 2019 | 4.530 | 4.610 | 4.425 | 4.540 | 73,200 | -0.06(-1.30%) |
Sep 12, 2019 | 4.633 | 4.633 | 4.400 | 4.600 | 29,233 | -0.02(-0.43%) |
Sep 11, 2019 | 4.710 | 4.720 | 4.530 | 4.620 | 9,120 | -0.03(-0.65%) |
Sep 10, 2019 | 4.600 | 4.650 | 4.410 | 4.650 | 41,164 | +0.21(+4.73%) |
Sep 09, 2019 | 4.530 | 4.590 | 4.410 | 4.440 | 9,443 | -0.08(-1.77%) |
Sep 06, 2019 | 4.210 | 4.520 | 4.210 | 4.520 | 15,600 | +0.28(+6.60%) |
Sep 05, 2019 | 4.270 | 4.450 | 4.160 | 4.240 | 52,955 | -0.02(-0.47%) |
Sep 04, 2019 | 4.480 | 4.480 | 4.260 | 4.260 | 14,468 | -0.19(-4.27%) |
Sep 03, 2019 | 4.550 | 4.550 | 4.440 | 4.450 | 8,602 | -0.10(-2.20%) |
Aug 30, 2019 | 4.500 | 4.550 | 4.340 | 4.550 | 11,400 | +0.06(+1.34%) |
Aug 29, 2019 | 4.590 | 4.650 | 4.470 | 4.490 | 28,097 | -0.05(-1.10%) |
Aug 28, 2019 | 4.520 | 4.560 | 4.500 | 4.540 | 63,956 | +0.06(+1.34%) |
Aug 27, 2019 | 4.530 | 4.530 | 4.450 | 4.480 | 39,754 | -0.07(-1.54%) |
Aug 26, 2019 | 4.520 | 4.550 | 4.500 | 4.550 | 5,473 | +0.11(+2.48%) |
Aug 23, 2019 | 4.470 | 4.540 | 4.372 | 4.440 | 4,100 | -0.11(-2.42%) |
Aug 22, 2019 | 4.500 | 4.550 | 4.270 | 4.550 | 11,638 | +0.05(+1.11%) |
Aug 21, 2019 | 4.500 | 4.500 | 4.330 | 4.500 | 5,477 | +0.17(+3.93%) |
Aug 20, 2019 | 4.460 | 4.490 | 4.280 | 4.330 | 13,280 | -0.21(-4.63%) |
Aug 19, 2019 | 4.550 | 4.570 | 4.307 | 4.540 | 12,643 | +0.04(+0.89%) |
Aug 16, 2019 | 4.480 | 4.500 | 4.400 | 4.500 | 6,500 | +0.00(+0.00%) |
Aug 15, 2019 | 4.660 | 4.660 | 4.397 | 4.500 | 17,145 | -0.05(-1.10%) |
Aug 14, 2019 | 4.710 | 4.790 | 4.460 | 4.550 | 23,492 | -0.11(-2.36%) |
Aug 13, 2019 | 4.930 | 4.930 | 4.390 | 4.660 | 19,447 | -0.14(-2.92%) |
Aug 12, 2019 | 5.000 | 5.000 | 4.606 | 4.800 | 41,518 | -0.05(-1.03%) |
Aug 09, 2019 | 4.640 | 4.850 | 4.630 | 4.850 | 7,200 | +0.18(+3.97%) |
Aug 08, 2019 | 4.700 | 4.700 | 4.630 | 4.665 | 5,189 | -0.08(-1.79%) |
Aug 07, 2019 | 4.600 | 4.900 | 4.600 | 4.750 | 11,721 | +0.10(+2.15%) |
Aug 06, 2019 | 4.610 | 4.900 | 4.550 | 4.650 | 31,083 | -0.03(-0.64%) |
Aug 05, 2019 | 4.590 | 4.840 | 4.560 | 4.680 | 31,306 | +0.04(+0.86%) |
Aug 02, 2019 | 4.570 | 4.640 | 4.370 | 4.640 | 3,500 | +0.11(+2.43%) |