Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.950 | 2.100 | 1.950 | 1.955 | 118,745 | +0.02(+0.77%) |
Mar 30, 2020 | 1.860 | 2.000 | 1.860 | 1.940 | 129,324 | +0.09(+4.86%) |
Mar 27, 2020 | 1.710 | 1.920 | 1.670 | 1.850 | 81,100 | +0.13(+7.56%) |
Mar 26, 2020 | 1.740 | 1.750 | 1.680 | 1.720 | 281,367 | +0.00(+0.00%) |
Mar 25, 2020 | 1.660 | 1.770 | 1.640 | 1.720 | 232,836 | +0.08(+4.88%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.630 | 1.640 | 92,147 | +0.01(+0.61%) |
Mar 23, 2020 | 1.610 | 1.750 | 1.590 | 1.630 | 68,977 | +0.02(+1.24%) |
Mar 20, 2020 | 1.790 | 1.800 | 1.580 | 1.610 | 59,700 | -0.13(-7.47%) |
Mar 19, 2020 | 1.810 | 1.810 | 1.720 | 1.740 | 81,692 | -0.01(-0.57%) |
Mar 18, 2020 | 1.870 | 2.142 | 1.710 | 1.750 | 78,527 | -0.25(-12.50%) |
Mar 17, 2020 | 1.800 | 2.040 | 1.800 | 2.000 | 76,064 | +0.23(+12.99%) |
Mar 16, 2020 | 1.980 | 1.990 | 1.770 | 1.770 | 85,914 | -0.26(-12.81%) |
Mar 13, 2020 | 2.000 | 2.175 | 1.960 | 2.030 | 122,800 | +0.11(+5.73%) |
Mar 12, 2020 | 2.000 | 2.196 | 1.910 | 1.920 | 279,492 | -0.38(-16.52%) |
Mar 11, 2020 | 2.550 | 2.600 | 2.230 | 2.300 | 221,544 | -0.32(-12.21%) |
Mar 10, 2020 | 2.690 | 2.820 | 2.550 | 2.620 | 120,069 | -0.05(-1.87%) |
Mar 09, 2020 | 2.850 | 2.900 | 2.620 | 2.670 | 65,664 | -0.24(-8.25%) |
Mar 06, 2020 | 3.000 | 3.006 | 2.870 | 2.910 | 96,100 | -0.14(-4.59%) |
Mar 05, 2020 | 3.010 | 3.130 | 2.990 | 3.050 | 54,911 | -0.01(-0.33%) |
Mar 04, 2020 | 3.140 | 3.170 | 3.000 | 3.060 | 106,437 | -0.06(-1.92%) |
Mar 03, 2020 | 3.170 | 3.210 | 3.110 | 3.120 | 73,374 | -0.07(-2.19%) |
Mar 02, 2020 | 3.250 | 3.322 | 3.190 | 3.190 | 85,373 | -0.04(-1.24%) |
Feb 28, 2020 | 3.160 | 3.260 | 3.148 | 3.230 | 105,000 | -0.08(-2.42%) |
Feb 27, 2020 | 3.320 | 3.330 | 3.200 | 3.310 | 68,062 | -0.05(-1.49%) |
Feb 26, 2020 | 3.420 | 3.420 | 3.310 | 3.360 | 55,035 | +0.01(+0.30%) |
Feb 25, 2020 | 3.370 | 3.400 | 3.320 | 3.350 | 77,515 | +0.02(+0.60%) |
Feb 24, 2020 | 3.580 | 3.636 | 3.300 | 3.330 | 184,021 | -0.32(-8.77%) |
Feb 21, 2020 | 3.560 | 3.680 | 3.520 | 3.650 | 221,400 | +0.02(+0.55%) |
Feb 20, 2020 | 3.520 | 3.660 | 3.435 | 3.630 | 159,884 | +0.13(+3.71%) |
Feb 19, 2020 | 3.350 | 3.550 | 3.350 | 3.500 | 187,694 | +0.15(+4.48%) |
Feb 18, 2020 | 3.440 | 3.500 | 3.310 | 3.350 | 108,566 | -0.01(-0.30%) |
Feb 14, 2020 | 3.560 | 3.600 | 3.300 | 3.360 | 145,700 | -0.19(-5.23%) |
Feb 13, 2020 | 3.600 | 3.650 | 3.220 | 3.546 | 348,543 | -0.31(-8.15%) |
Feb 12, 2020 | 3.980 | 4.000 | 3.820 | 3.860 | 101,217 | -0.09(-2.28%) |
Feb 11, 2020 | 3.860 | 4.140 | 3.860 | 3.950 | 122,679 | +0.10(+2.60%) |
Feb 10, 2020 | 3.880 | 3.980 | 3.830 | 3.850 | 77,807 | +0.00(+0.00%) |
Feb 07, 2020 | 3.800 | 3.880 | 3.760 | 3.850 | 124,600 | +0.07(+1.85%) |
Feb 06, 2020 | 3.770 | 3.850 | 3.750 | 3.780 | 47,577 | +0.00(+0.00%) |
Feb 05, 2020 | 3.800 | 3.880 | 3.780 | 3.780 | 144,725 | -0.01(-0.26%) |
Feb 04, 2020 | 3.820 | 3.880 | 3.740 | 3.790 | 110,928 | -0.04(-1.04%) |
Feb 03, 2020 | 3.900 | 3.980 | 3.792 | 3.830 | 110,519 | +0.01(+0.26%) |
Jan 31, 2020 | 4.040 | 4.130 | 3.820 | 3.820 | 115,200 | -0.20(-4.98%) |
Jan 30, 2020 | 4.150 | 4.180 | 4.020 | 4.020 | 89,883 | -0.17(-4.06%) |
Jan 29, 2020 | 4.160 | 4.300 | 4.110 | 4.190 | 138,618 | +0.03(+0.72%) |
Jan 28, 2020 | 4.150 | 4.220 | 4.043 | 4.160 | 79,573 | +0.03(+0.73%) |
Jan 27, 2020 | 4.150 | 4.210 | 4.070 | 4.130 | 87,377 | -0.07(-1.67%) |
Jan 24, 2020 | 4.340 | 4.425 | 4.140 | 4.200 | 206,600 | -0.07(-1.64%) |
Jan 23, 2020 | 3.900 | 4.370 | 3.860 | 4.270 | 219,128 | +0.40(+10.33%) |
Jan 22, 2020 | 3.760 | 3.870 | 3.724 | 3.870 | 49,681 | +0.10(+2.65%) |
Jan 21, 2020 | 3.760 | 3.870 | 3.750 | 3.770 | 26,213 | -0.02(-0.53%) |
Jan 17, 2020 | 3.760 | 3.830 | 3.690 | 3.790 | 24,800 | +0.04(+1.07%) |
Jan 16, 2020 | 3.690 | 3.775 | 3.641 | 3.750 | 54,760 | +0.09(+2.46%) |
Jan 15, 2020 | 3.700 | 3.720 | 3.660 | 3.660 | 19,947 | -0.03(-0.81%) |
Jan 14, 2020 | 3.710 | 3.763 | 3.650 | 3.690 | 56,318 | -0.01(-0.27%) |
Jan 13, 2020 | 3.920 | 3.940 | 3.670 | 3.700 | 109,572 | -0.22(-5.61%) |
Jan 10, 2020 | 3.830 | 3.930 | 3.785 | 3.920 | 104,100 | +0.11(+2.89%) |
Jan 09, 2020 | 3.950 | 3.970 | 3.792 | 3.810 | 71,588 | -0.16(-4.03%) |
Jan 08, 2020 | 3.970 | 4.000 | 3.940 | 3.970 | 39,007 | -0.01(-0.25%) |
Jan 07, 2020 | 3.870 | 3.980 | 3.820 | 3.980 | 64,526 | +0.10(+2.58%) |
Jan 06, 2020 | 3.890 | 3.930 | 3.820 | 3.880 | 116,590 | -0.03(-0.77%) |
Jan 03, 2020 | 3.750 | 3.962 | 3.625 | 3.910 | 141,100 | +0.19(+5.11%) |
Jan 02, 2020 | 3.560 | 3.750 | 3.560 | 3.720 | 69,730 | +0.17(+4.79%) |
Dec 31, 2019 | 3.560 | 3.590 | 3.520 | 3.550 | 77,300 | -0.01(-0.28%) |
Dec 30, 2019 | 3.520 | 3.570 | 3.519 | 3.560 | 14,617 | +0.03(+0.85%) |
Dec 27, 2019 | 3.533 | 3.589 | 3.530 | 3.530 | 32,300 | -0.01(-0.28%) |
Dec 26, 2019 | 3.540 | 3.580 | 3.530 | 3.540 | 34,914 | +0.01(+0.28%) |
Dec 24, 2019 | 3.520 | 3.530 | 3.430 | 3.530 | 21,100 | +0.03(+0.86%) |
Dec 23, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 80,236 | +0.13(+3.86%) |
Dec 20, 2019 | 3.380 | 3.410 | 3.280 | 3.370 | 43,500 | +0.00(+0.00%) |
Dec 19, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 17,431 | +0.03(+0.90%) |
Dec 18, 2019 | 3.380 | 3.410 | 3.336 | 3.340 | 56,101 | -0.05(-1.47%) |
Dec 17, 2019 | 3.290 | 3.400 | 3.260 | 3.390 | 77,306 | +0.10(+3.04%) |
Dec 16, 2019 | 3.250 | 3.350 | 3.250 | 3.290 | 68,885 | +0.05(+1.54%) |
Dec 13, 2019 | 3.250 | 3.314 | 3.160 | 3.240 | 70,500 | -0.01(-0.31%) |
Dec 12, 2019 | 3.260 | 3.260 | 3.170 | 3.250 | 65,361 | -0.01(-0.31%) |
Dec 11, 2019 | 3.270 | 3.290 | 3.210 | 3.260 | 31,110 | -0.01(-0.31%) |
Dec 10, 2019 | 3.340 | 3.340 | 3.260 | 3.270 | 42,081 | -0.04(-1.21%) |
Dec 09, 2019 | 3.280 | 3.325 | 3.270 | 3.310 | 41,590 | +0.02(+0.61%) |
Dec 06, 2019 | 3.300 | 3.310 | 3.270 | 3.290 | 52,400 | +0.00(+0.00%) |
Dec 05, 2019 | 3.280 | 3.380 | 3.270 | 3.290 | 61,130 | -0.01(-0.30%) |
Dec 04, 2019 | 3.320 | 3.348 | 3.260 | 3.300 | 36,883 | -0.00(-0.01%) |
Dec 03, 2019 | 3.320 | 3.346 | 3.300 | 3.300 | 109,582 | -0.02(-0.60%) |
Dec 02, 2019 | 3.360 | 3.370 | 3.320 | 3.320 | 57,577 | -0.04(-1.19%) |
Nov 29, 2019 | 3.380 | 3.380 | 3.310 | 3.360 | 15,800 | +0.00(+0.00%) |
Nov 27, 2019 | 3.350 | 3.420 | 3.340 | 3.360 | 27,700 | -0.01(-0.30%) |
Nov 26, 2019 | 3.430 | 3.440 | 3.360 | 3.370 | 65,029 | -0.03(-0.88%) |
Nov 25, 2019 | 3.380 | 3.420 | 3.340 | 3.400 | 73,305 | +0.00(+0.00%) |
Nov 22, 2019 | 3.390 | 3.426 | 3.311 | 3.400 | 54,900 | +0.03(+0.89%) |
Nov 21, 2019 | 3.410 | 3.418 | 3.330 | 3.370 | 60,862 | -0.05(-1.46%) |
Nov 20, 2019 | 3.360 | 3.440 | 3.360 | 3.420 | 116,104 | +0.04(+1.18%) |
Nov 19, 2019 | 3.350 | 3.440 | 3.279 | 3.380 | 81,189 | -0.01(-0.29%) |
Nov 18, 2019 | 3.220 | 3.400 | 3.200 | 3.390 | 82,359 | +0.15(+4.63%) |
Nov 15, 2019 | 3.200 | 3.268 | 3.200 | 3.240 | 42,900 | +0.04(+1.25%) |
Nov 14, 2019 | 3.250 | 3.250 | 3.050 | 3.200 | 58,772 | +0.05(+1.59%) |
Nov 13, 2019 | 3.100 | 3.210 | 3.070 | 3.150 | 104,279 | +0.08(+2.61%) |
Nov 12, 2019 | 3.070 | 3.110 | 3.070 | 3.070 | 69,761 | +0.00(+0.00%) |
Nov 11, 2019 | 2.980 | 3.080 | 2.980 | 3.070 | 63,856 | +0.04(+1.32%) |
Nov 08, 2019 | 3.110 | 3.110 | 3.000 | 3.030 | 73,600 | -0.08(-2.57%) |
Nov 07, 2019 | 3.120 | 3.140 | 3.000 | 3.110 | 97,946 | +0.04(+1.30%) |
Nov 06, 2019 | 3.060 | 3.120 | 3.020 | 3.070 | 104,882 | +0.03(+0.99%) |
Nov 05, 2019 | 3.060 | 3.180 | 3.020 | 3.040 | 70,291 | -0.04(-1.14%) |
Nov 04, 2019 | 3.130 | 3.190 | 3.060 | 3.075 | 135,743 | -0.01(-0.49%) |
Nov 01, 2019 | 3.100 | 3.200 | 3.030 | 3.090 | 147,400 | -0.01(-0.32%) |
Oct 31, 2019 | 3.420 | 3.500 | 3.060 | 3.100 | 439,186 | -0.28(-8.28%) |
Oct 30, 2019 | 3.358 | 3.481 | 3.350 | 3.380 | 17,315 | -0.01(-0.29%) |
Oct 29, 2019 | 3.410 | 3.502 | 3.360 | 3.390 | 18,434 | -0.03(-0.88%) |
Oct 28, 2019 | 3.400 | 3.519 | 3.350 | 3.420 | 20,830 | +0.01(+0.29%) |
Oct 25, 2019 | 3.400 | 3.413 | 3.360 | 3.410 | 41,400 | +0.04(+1.19%) |
Oct 24, 2019 | 3.400 | 3.430 | 3.324 | 3.370 | 28,348 | -0.02(-0.59%) |
Oct 23, 2019 | 3.480 | 3.620 | 3.390 | 3.390 | 31,326 | -0.21(-5.83%) |
Oct 22, 2019 | 3.530 | 3.629 | 3.530 | 3.600 | 25,510 | +0.05(+1.41%) |
Oct 21, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 17,468 | +0.00(+0.00%) |
Oct 18, 2019 | 3.510 | 3.580 | 3.510 | 3.550 | 9,100 | +0.01(+0.28%) |
Oct 17, 2019 | 3.620 | 3.678 | 3.530 | 3.540 | 27,558 | -0.11(-3.01%) |
Oct 16, 2019 | 3.710 | 3.880 | 3.650 | 3.650 | 42,739 | -0.14(-3.70%) |
Oct 15, 2019 | 3.729 | 3.800 | 3.650 | 3.790 | 44,265 | +0.09(+2.44%) |
Oct 14, 2019 | 3.600 | 3.720 | 3.580 | 3.700 | 23,491 | +0.06(+1.65%) |
Oct 11, 2019 | 3.660 | 3.690 | 3.620 | 3.640 | 7,600 | +0.01(+0.28%) |
Oct 10, 2019 | 3.540 | 3.660 | 3.532 | 3.630 | 23,447 | +0.07(+1.97%) |
Oct 09, 2019 | 3.700 | 3.712 | 3.500 | 3.560 | 22,522 | -0.11(-3.00%) |
Oct 08, 2019 | 3.586 | 3.715 | 3.586 | 3.670 | 34,488 | +0.06(+1.66%) |
Oct 07, 2019 | 3.472 | 3.640 | 3.472 | 3.610 | 27,268 | +0.13(+3.74%) |
Oct 04, 2019 | 3.340 | 3.496 | 3.340 | 3.480 | 32,600 | +0.11(+3.26%) |
Oct 03, 2019 | 3.370 | 3.401 | 3.350 | 3.370 | 146,591 | +0.02(+0.60%) |
Oct 02, 2019 | 3.390 | 3.390 | 3.345 | 3.350 | 23,738 | -0.07(-2.05%) |
Oct 01, 2019 | 3.281 | 3.420 | 3.281 | 3.420 | 52,764 | +0.07(+2.09%) |
Sep 30, 2019 | 3.320 | 3.380 | 3.320 | 3.350 | 20,947 | +0.01(+0.30%) |
Sep 27, 2019 | 3.340 | 3.400 | 3.325 | 3.340 | 12,700 | -0.03(-0.89%) |
Sep 26, 2019 | 3.350 | 3.400 | 3.310 | 3.370 | 45,438 | +0.00(+0.00%) |
Sep 25, 2019 | 3.397 | 3.415 | 3.370 | 3.370 | 12,770 | -0.04(-1.17%) |
Sep 24, 2019 | 3.390 | 3.410 | 3.390 | 3.410 | 67,128 | +0.03(+0.89%) |
Sep 23, 2019 | 3.400 | 3.420 | 3.360 | 3.380 | 36,695 | -0.04(-1.17%) |
Sep 20, 2019 | 3.340 | 3.420 | 3.340 | 3.420 | 46,700 | +0.08(+2.40%) |
Sep 19, 2019 | 3.330 | 3.395 | 3.330 | 3.340 | 26,898 | -0.01(-0.30%) |
Sep 18, 2019 | 3.340 | 3.374 | 3.320 | 3.350 | 29,336 | +0.01(+0.30%) |
Sep 17, 2019 | 3.430 | 3.430 | 3.320 | 3.340 | 35,973 | -0.13(-3.75%) |
Sep 16, 2019 | 3.330 | 3.490 | 3.290 | 3.470 | 125,477 | +0.17(+5.15%) |
Sep 13, 2019 | 3.390 | 3.433 | 3.275 | 3.300 | 31,700 | -0.10(-2.94%) |
Sep 12, 2019 | 3.400 | 3.430 | 3.250 | 3.400 | 132,822 | -0.03(-0.87%) |
Sep 11, 2019 | 3.510 | 3.625 | 3.400 | 3.430 | 141,130 | -0.36(-9.50%) |
Sep 10, 2019 | 3.740 | 3.990 | 3.650 | 3.790 | 264,091 | +0.12(+3.27%) |
Sep 09, 2019 | 3.590 | 3.700 | 3.560 | 3.670 | 83,955 | +0.10(+2.80%) |
Sep 06, 2019 | 3.640 | 3.690 | 3.520 | 3.570 | 29,300 | -0.08(-2.19%) |
Sep 05, 2019 | 3.740 | 3.760 | 3.430 | 3.650 | 157,537 | -0.04(-1.08%) |
Sep 04, 2019 | 3.390 | 3.740 | 3.390 | 3.690 | 129,140 | +0.33(+9.82%) |
Sep 03, 2019 | 3.330 | 3.390 | 3.300 | 3.360 | 25,896 | +0.08(+2.44%) |
Aug 30, 2019 | 3.330 | 3.350 | 3.280 | 3.280 | 50,200 | -0.02(-0.61%) |
Aug 29, 2019 | 3.330 | 3.389 | 3.300 | 3.300 | 10,161 | -0.02(-0.60%) |
Aug 28, 2019 | 3.317 | 3.355 | 3.281 | 3.320 | 49,333 | +0.00(+0.00%) |
Aug 27, 2019 | 3.300 | 3.370 | 3.290 | 3.320 | 25,673 | +0.02(+0.61%) |
Aug 26, 2019 | 3.440 | 3.440 | 3.300 | 3.300 | 84,242 | -0.10(-2.94%) |
Aug 23, 2019 | 3.420 | 3.486 | 3.396 | 3.400 | 19,900 | -0.05(-1.45%) |
Aug 22, 2019 | 3.400 | 3.450 | 3.380 | 3.450 | 9,474 | +0.05(+1.47%) |
Aug 21, 2019 | 3.400 | 3.430 | 3.370 | 3.400 | 21,659 | +0.01(+0.29%) |
Aug 20, 2019 | 3.430 | 3.430 | 3.390 | 3.390 | 138,867 | -0.06(-1.74%) |
Aug 19, 2019 | 3.450 | 3.450 | 3.395 | 3.450 | 30,256 | +0.03(+0.88%) |
Aug 16, 2019 | 3.450 | 3.460 | 3.380 | 3.420 | 41,700 | -0.03(-0.87%) |
Aug 15, 2019 | 3.480 | 3.483 | 3.407 | 3.450 | 128,449 | +0.01(+0.29%) |
Aug 14, 2019 | 3.460 | 3.526 | 3.440 | 3.440 | 38,070 | -0.12(-3.37%) |
Aug 13, 2019 | 3.543 | 3.588 | 3.540 | 3.560 | 19,645 | -0.03(-0.84%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.530 | 3.590 | 18,472 | -0.02(-0.55%) |
Aug 09, 2019 | 3.540 | 3.680 | 3.510 | 3.610 | 41,100 | +0.09(+2.56%) |
Aug 08, 2019 | 3.460 | 3.550 | 3.441 | 3.520 | 27,878 | +0.07(+2.03%) |
Aug 07, 2019 | 3.410 | 3.450 | 3.400 | 3.450 | 10,099 | +0.03(+0.88%) |
Aug 06, 2019 | 3.470 | 3.470 | 3.400 | 3.420 | 19,352 | -0.02(-0.58%) |
Aug 05, 2019 | 3.440 | 3.480 | 3.400 | 3.440 | 26,000 | -0.04(-1.15%) |
Aug 02, 2019 | 3.410 | 3.480 | 3.400 | 3.480 | 29,800 | +0.03(+0.87%) |
Aug 01, 2019 | 3.570 | 3.580 | 3.400 | 3.450 | 36,040 | +0.01(+0.29%) |
Jul 31, 2019 | 3.410 | 3.530 | 3.408 | 3.440 | 41,493 | +0.01(+0.29%) |
Jul 30, 2019 | 3.540 | 3.580 | 3.430 | 3.430 | 48,714 | -0.15(-4.19%) |
Jul 29, 2019 | 3.575 | 3.675 | 3.521 | 3.580 | 45,656 | +0.08(+2.29%) |
Jul 26, 2019 | 3.460 | 3.543 | 3.460 | 3.500 | 11,200 | +0.05(+1.45%) |
Jul 25, 2019 | 3.570 | 3.606 | 3.450 | 3.450 | 26,677 | -0.12(-3.36%) |
Jul 24, 2019 | 3.660 | 3.660 | 3.560 | 3.570 | 19,197 | -0.06(-1.65%) |
Jul 23, 2019 | 3.648 | 3.648 | 3.466 | 3.630 | 43,356 | -0.01(-0.27%) |
Jul 22, 2019 | 3.540 | 3.640 | 3.450 | 3.640 | 223,467 | +0.17(+4.90%) |
Jul 19, 2019 | 3.560 | 3.629 | 3.460 | 3.470 | 21,600 | -0.01(-0.29%) |
Jul 18, 2019 | 3.660 | 3.660 | 3.460 | 3.480 | 26,430 | -0.08(-2.25%) |
Jul 17, 2019 | 3.680 | 3.685 | 3.483 | 3.560 | 39,810 | -0.11(-3.00%) |
Jul 16, 2019 | 3.739 | 3.789 | 3.670 | 3.670 | 15,508 | -0.13(-3.42%) |
Jul 15, 2019 | 3.780 | 3.890 | 3.640 | 3.800 | 54,998 | +0.05(+1.33%) |
Jul 12, 2019 | 3.640 | 3.788 | 3.620 | 3.750 | 45,100 | +0.15(+4.17%) |
Jul 11, 2019 | 3.520 | 3.640 | 3.490 | 3.600 | 36,619 | +0.15(+4.35%) |
Jul 10, 2019 | 3.500 | 3.646 | 3.450 | 3.450 | 32,383 | -0.02(-0.58%) |
Jul 09, 2019 | 3.700 | 3.835 | 3.381 | 3.470 | 124,146 | -0.23(-6.22%) |
Jul 08, 2019 | 3.390 | 3.700 | 3.300 | 3.700 | 203,612 | +0.42(+12.80%) |
Jul 05, 2019 | 3.260 | 3.280 | 3.190 | 3.280 | 21,500 | +0.01(+0.31%) |
Jul 03, 2019 | 3.260 | 3.270 | 3.243 | 3.270 | 8,300 | +0.00(+0.00%) |
Jul 02, 2019 | 3.250 | 3.280 | 3.240 | 3.270 | 18,337 | -0.05(-1.51%) |
Jul 01, 2019 | 3.360 | 3.460 | 3.320 | 3.320 | 31,242 | -0.01(-0.30%) |
Jun 28, 2019 | 3.380 | 3.460 | 3.310 | 3.330 | 38,100 | -0.07(-2.06%) |
Jun 27, 2019 | 3.230 | 3.430 | 3.230 | 3.400 | 12,021 | +0.13(+3.98%) |
Jun 26, 2019 | 3.210 | 3.290 | 3.185 | 3.270 | 22,425 | +0.04(+1.24%) |
Jun 25, 2019 | 3.220 | 3.290 | 3.200 | 3.230 | 14,255 | -0.01(-0.31%) |
Jun 24, 2019 | 3.310 | 3.310 | 3.220 | 3.240 | 13,153 | -0.04(-1.22%) |
Jun 21, 2019 | 3.240 | 3.300 | 3.190 | 3.280 | 17,100 | +0.06(+1.86%) |
Jun 20, 2019 | 3.190 | 3.250 | 3.180 | 3.220 | 26,378 | +0.05(+1.58%) |
Jun 19, 2019 | 3.170 | 3.200 | 3.140 | 3.170 | 30,795 | -0.03(-0.94%) |
Jun 18, 2019 | 3.260 | 3.300 | 3.200 | 3.200 | 35,680 | -0.04(-1.33%) |
Jun 17, 2019 | 3.290 | 3.290 | 3.180 | 3.243 | 139,763 | +0.00(+0.09%) |
Jun 14, 2019 | 3.230 | 3.240 | 3.190 | 3.240 | 24,800 | +0.01(+0.31%) |
Jun 13, 2019 | 3.320 | 3.333 | 3.200 | 3.230 | 164,666 | -0.05(-1.52%) |
Jun 12, 2019 | 3.400 | 3.400 | 3.260 | 3.280 | 92,896 | -0.17(-4.93%) |
Jun 11, 2019 | 3.400 | 3.580 | 3.310 | 3.450 | 81,678 | +0.05(+1.47%) |
Jun 10, 2019 | 3.460 | 3.460 | 3.280 | 3.400 | 154,457 | -0.01(-0.29%) |
Jun 07, 2019 | 3.450 | 3.450 | 3.400 | 3.410 | 15,200 | +0.00(+0.00%) |
Jun 06, 2019 | 3.450 | 3.470 | 3.400 | 3.410 | 33,870 | -0.07(-2.01%) |
Jun 05, 2019 | 3.530 | 3.580 | 3.470 | 3.480 | 41,958 | -0.02(-0.57%) |
Jun 04, 2019 | 3.510 | 3.616 | 3.495 | 3.500 | 73,486 | +0.02(+0.57%) |
Jun 03, 2019 | 3.590 | 3.646 | 3.407 | 3.480 | 17,047 | -0.04(-1.14%) |
May 31, 2019 | 3.660 | 3.660 | 3.390 | 3.520 | 47,000 | -0.15(-4.09%) |
May 30, 2019 | 3.770 | 3.813 | 3.650 | 3.670 | 13,836 | -0.08(-2.13%) |
May 29, 2019 | 3.920 | 3.930 | 3.670 | 3.750 | 123,304 | -0.17(-4.34%) |
May 28, 2019 | 3.650 | 3.970 | 3.650 | 3.920 | 171,249 | +0.30(+8.29%) |
May 24, 2019 | 3.500 | 3.620 | 3.400 | 3.620 | 84,800 | +0.19(+5.54%) |
May 23, 2019 | 3.380 | 3.444 | 3.330 | 3.430 | 18,530 | +0.03(+0.88%) |
May 22, 2019 | 3.360 | 3.490 | 3.291 | 3.400 | 62,897 | +0.01(+0.29%) |
May 21, 2019 | 3.330 | 3.410 | 3.260 | 3.390 | 35,680 | +0.08(+2.42%) |
May 20, 2019 | 3.340 | 3.340 | 3.250 | 3.310 | 52,227 | -0.06(-1.78%) |
May 17, 2019 | 3.400 | 3.440 | 3.350 | 3.370 | 50,600 | -0.03(-0.88%) |
May 16, 2019 | 3.440 | 3.456 | 3.360 | 3.400 | 72,718 | -0.05(-1.45%) |
May 15, 2019 | 3.350 | 3.475 | 3.300 | 3.450 | 54,941 | +0.07(+2.07%) |
May 14, 2019 | 3.310 | 3.380 | 3.310 | 3.380 | 34,696 | +0.08(+2.42%) |
May 13, 2019 | 3.310 | 3.360 | 3.290 | 3.300 | 51,816 | -0.07(-2.08%) |
May 10, 2019 | 3.340 | 3.440 | 3.290 | 3.370 | 107,200 | +0.02(+0.60%) |
May 09, 2019 | 3.380 | 3.400 | 3.340 | 3.350 | 51,699 | -0.04(-1.18%) |
May 08, 2019 | 3.470 | 3.480 | 3.380 | 3.390 | 33,406 | -0.06(-1.74%) |
May 07, 2019 | 3.350 | 3.480 | 3.330 | 3.450 | 59,379 | +0.04(+1.17%) |
May 06, 2019 | 3.430 | 3.480 | 3.324 | 3.410 | 154,152 | -0.07(-2.01%) |
May 03, 2019 | 3.520 | 3.520 | 3.460 | 3.480 | 75,700 | -0.02(-0.57%) |
May 02, 2019 | 3.520 | 3.620 | 3.500 | 3.500 | 29,452 | -0.05(-1.47%) |
May 01, 2019 | 3.620 | 3.630 | 3.500 | 3.552 | 51,859 | -0.09(-2.41%) |
Apr 30, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 46,411 | +0.03(+0.83%) |
Apr 29, 2019 | 3.790 | 3.800 | 3.550 | 3.610 | 136,276 | -0.18(-4.75%) |
Apr 26, 2019 | 3.800 | 3.850 | 3.610 | 3.790 | 91,300 | -0.02(-0.52%) |
Apr 25, 2019 | 3.840 | 3.900 | 3.750 | 3.810 | 118,684 | +0.01(+0.26%) |
Apr 24, 2019 | 4.170 | 4.170 | 3.630 | 3.800 | 196,063 | -0.18(-4.52%) |
Apr 23, 2019 | 4.090 | 4.090 | 3.880 | 3.980 | 141,276 | -0.06(-1.49%) |
Apr 22, 2019 | 3.680 | 4.240 | 3.680 | 4.040 | 456,184 | +0.46(+12.85%) |
Apr 18, 2019 | 3.570 | 3.600 | 3.470 | 3.580 | 43,700 | +0.03(+0.85%) |
Apr 17, 2019 | 3.600 | 3.680 | 3.480 | 3.550 | 76,084 | -0.05(-1.39%) |
Apr 16, 2019 | 3.410 | 3.610 | 3.410 | 3.600 | 115,900 | +0.24(+7.14%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.360 | 3.360 | 43,102 | -0.04(-1.18%) |
Apr 12, 2019 | 3.370 | 3.440 | 3.350 | 3.400 | 47,400 | +0.07(+2.10%) |
Apr 11, 2019 | 3.390 | 3.390 | 3.310 | 3.330 | 73,207 | -0.04(-1.19%) |
Apr 10, 2019 | 3.360 | 3.450 | 3.350 | 3.370 | 90,269 | +0.01(+0.30%) |
Apr 09, 2019 | 3.470 | 3.550 | 3.340 | 3.360 | 138,731 | -0.10(-2.89%) |
Apr 08, 2019 | 3.300 | 3.560 | 3.260 | 3.460 | 140,985 | +0.18(+5.49%) |
Apr 05, 2019 | 3.320 | 3.325 | 3.190 | 3.280 | 81,600 | -0.04(-1.20%) |
Apr 04, 2019 | 3.400 | 3.471 | 3.220 | 3.320 | 168,123 | -0.10(-2.92%) |
Apr 03, 2019 | 3.100 | 3.460 | 3.070 | 3.420 | 216,563 | +0.33(+10.68%) |
Apr 02, 2019 | 3.050 | 3.090 | 2.980 | 3.090 | 29,935 | +0.05(+1.64%) |