Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.180 | 1.280 | 1.180 | 1.200 | 176,053 | -0.05(-4.00%) |
Mar 30, 2020 | 1.390 | 1.390 | 1.200 | 1.250 | 167,677 | -0.09(-6.72%) |
Mar 27, 2020 | 1.530 | 1.610 | 1.270 | 1.340 | 399,700 | -0.24(-15.19%) |
Mar 26, 2020 | 1.600 | 1.710 | 1.480 | 1.580 | 279,591 | -0.07(-4.24%) |
Mar 25, 2020 | 1.420 | 1.700 | 1.380 | 1.650 | 174,944 | +0.25(+17.86%) |
Mar 24, 2020 | 1.340 | 1.600 | 1.260 | 1.400 | 479,909 | +0.14(+11.11%) |
Mar 23, 2020 | 1.080 | 1.335 | 1.000 | 1.260 | 340,137 | +0.21(+20.00%) |
Mar 20, 2020 | 1.080 | 1.250 | 1.050 | 1.050 | 1,374,700 | +0.01(+0.96%) |
Mar 19, 2020 | 0.9500 | 1.150 | 0.9000 | 1.040 | 598,825 | +0.11(+11.83%) |
Mar 18, 2020 | 1.240 | 1.240 | 0.9000 | 0.9300 | 335,319 | -0.31(-25.00%) |
Mar 17, 2020 | 1.320 | 1.340 | 1.220 | 1.240 | 422,541 | -0.08(-6.06%) |
Mar 16, 2020 | 1.600 | 1.680 | 1.270 | 1.320 | 444,400 | -0.34(-20.48%) |
Mar 13, 2020 | 1.580 | 1.720 | 1.320 | 1.660 | 295,800 | +0.21(+14.48%) |
Mar 12, 2020 | 1.500 | 1.640 | 1.210 | 1.450 | 576,053 | -0.08(-5.23%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.520 | 1.530 | 326,667 | -0.23(-13.07%) |
Mar 10, 2020 | 1.820 | 1.970 | 1.680 | 1.760 | 321,405 | +0.08(+4.76%) |
Mar 09, 2020 | 2.000 | 2.020 | 1.650 | 1.680 | 331,474 | -0.37(-18.05%) |
Mar 06, 2020 | 2.260 | 2.310 | 2.010 | 2.050 | 384,200 | -0.28(-12.02%) |
Mar 05, 2020 | 2.330 | 2.410 | 2.280 | 2.330 | 152,552 | -0.07(-2.92%) |
Mar 04, 2020 | 2.500 | 2.535 | 2.300 | 2.400 | 280,573 | -0.03(-1.23%) |
Mar 03, 2020 | 2.660 | 2.660 | 2.400 | 2.430 | 477,638 | -0.15(-5.81%) |
Mar 02, 2020 | 2.700 | 2.760 | 2.510 | 2.580 | 130,405 | -0.02(-0.77%) |
Feb 28, 2020 | 2.310 | 2.850 | 2.290 | 2.600 | 195,200 | +0.05(+1.96%) |
Feb 27, 2020 | 2.620 | 2.633 | 2.336 | 2.550 | 177,335 | -0.02(-0.78%) |
Feb 26, 2020 | 2.670 | 2.800 | 2.540 | 2.570 | 176,494 | -0.15(-5.51%) |
Feb 25, 2020 | 2.850 | 2.890 | 2.650 | 2.720 | 146,850 | -0.13(-4.56%) |
Feb 24, 2020 | 2.940 | 2.960 | 2.810 | 2.850 | 232,841 | -0.25(-8.06%) |
Feb 21, 2020 | 3.140 | 3.170 | 3.080 | 3.100 | 52,000 | -0.08(-2.52%) |
Feb 20, 2020 | 3.190 | 3.260 | 3.140 | 3.180 | 73,129 | -0.01(-0.31%) |
Feb 19, 2020 | 3.120 | 3.200 | 3.050 | 3.190 | 53,527 | +0.09(+2.90%) |
Feb 18, 2020 | 3.020 | 3.350 | 3.020 | 3.100 | 155,431 | +0.05(+1.64%) |
Feb 14, 2020 | 3.060 | 3.120 | 2.970 | 3.050 | 86,500 | +0.02(+0.66%) |
Feb 13, 2020 | 3.040 | 3.270 | 2.950 | 3.030 | 362,016 | -0.02(-0.66%) |
Feb 12, 2020 | 2.850 | 3.080 | 2.850 | 3.050 | 85,576 | +0.14(+4.81%) |
Feb 11, 2020 | 2.860 | 3.060 | 2.860 | 2.910 | 251,764 | +0.05(+1.75%) |
Feb 10, 2020 | 2.990 | 3.050 | 2.850 | 2.860 | 218,252 | -0.15(-4.98%) |
Feb 07, 2020 | 3.130 | 3.130 | 3.010 | 3.010 | 226,800 | -0.15(-4.75%) |
Feb 06, 2020 | 3.270 | 3.270 | 3.120 | 3.160 | 117,925 | -0.04(-1.25%) |
Feb 05, 2020 | 3.330 | 3.390 | 3.070 | 3.200 | 261,704 | -0.07(-2.14%) |
Feb 04, 2020 | 3.260 | 3.400 | 3.140 | 3.270 | 257,277 | +0.10(+3.15%) |
Feb 03, 2020 | 3.190 | 3.330 | 3.140 | 3.170 | 147,813 | -0.03(-0.94%) |
Jan 31, 2020 | 3.120 | 3.550 | 3.100 | 3.200 | 1,463,500 | +0.03(+0.95%) |
Jan 30, 2020 | 3.000 | 3.220 | 2.980 | 3.170 | 185,184 | +0.15(+4.97%) |
Jan 29, 2020 | 3.120 | 3.210 | 3.010 | 3.020 | 317,025 | -0.11(-3.51%) |
Jan 28, 2020 | 3.370 | 3.380 | 3.110 | 3.130 | 207,062 | -0.15(-4.57%) |
Jan 27, 2020 | 3.450 | 3.510 | 3.260 | 3.280 | 245,812 | -0.36(-9.89%) |
Jan 24, 2020 | 3.530 | 3.690 | 3.500 | 3.640 | 240,100 | +0.05(+1.39%) |
Jan 23, 2020 | 3.550 | 3.650 | 3.400 | 3.590 | 224,130 | +0.01(+0.28%) |
Jan 22, 2020 | 3.330 | 4.450 | 3.290 | 3.580 | 4,216,404 | +0.24(+7.19%) |
Jan 21, 2020 | 3.400 | 3.420 | 3.280 | 3.340 | 116,050 | -0.11(-3.19%) |
Jan 17, 2020 | 3.560 | 3.560 | 3.427 | 3.450 | 124,300 | -0.12(-3.36%) |
Jan 16, 2020 | 3.460 | 3.620 | 3.414 | 3.570 | 96,156 | +0.13(+3.78%) |
Jan 15, 2020 | 3.580 | 3.580 | 3.399 | 3.440 | 135,822 | -0.08(-2.27%) |
Jan 14, 2020 | 3.280 | 3.540 | 3.260 | 3.520 | 173,298 | +0.24(+7.32%) |
Jan 13, 2020 | 3.200 | 3.280 | 3.090 | 3.280 | 153,330 | +0.08(+2.50%) |
Jan 10, 2020 | 3.330 | 3.356 | 3.150 | 3.200 | 156,900 | -0.17(-5.04%) |
Jan 09, 2020 | 3.360 | 3.450 | 3.300 | 3.370 | 195,199 | -0.04(-1.17%) |
Jan 08, 2020 | 3.590 | 3.590 | 3.360 | 3.410 | 189,592 | -0.18(-5.01%) |
Jan 07, 2020 | 3.550 | 3.620 | 3.500 | 3.590 | 143,797 | +0.08(+2.28%) |
Jan 06, 2020 | 3.740 | 3.740 | 3.440 | 3.510 | 307,124 | -0.23(-6.15%) |
Jan 03, 2020 | 3.760 | 3.770 | 3.650 | 3.740 | 302,500 | -0.02(-0.53%) |
Jan 02, 2020 | 3.680 | 3.770 | 3.530 | 3.760 | 135,506 | +0.07(+1.90%) |
Dec 31, 2019 | 3.710 | 3.790 | 3.669 | 3.690 | 86,300 | -0.03(-0.81%) |
Dec 30, 2019 | 3.820 | 3.820 | 3.660 | 3.720 | 290,414 | -0.11(-2.87%) |
Dec 27, 2019 | 3.770 | 3.890 | 3.760 | 3.830 | 208,800 | +0.04(+1.06%) |
Dec 26, 2019 | 3.850 | 3.873 | 3.630 | 3.790 | 163,643 | -0.04(-1.04%) |
Dec 24, 2019 | 3.800 | 3.870 | 3.790 | 3.830 | 83,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.580 | 3.890 | 3.530 | 3.820 | 327,631 | +0.31(+8.83%) |
Dec 20, 2019 | 3.730 | 3.810 | 3.350 | 3.510 | 550,600 | -0.22(-5.90%) |
Dec 19, 2019 | 3.700 | 3.800 | 3.650 | 3.730 | 279,787 | +0.06(+1.63%) |
Dec 18, 2019 | 3.580 | 3.800 | 3.550 | 3.670 | 448,532 | +0.22(+6.38%) |
Dec 17, 2019 | 3.370 | 3.510 | 3.330 | 3.450 | 277,069 | +0.13(+3.92%) |
Dec 16, 2019 | 3.290 | 3.435 | 3.260 | 3.320 | 206,527 | +0.06(+1.84%) |
Dec 13, 2019 | 3.300 | 3.390 | 3.140 | 3.260 | 374,400 | -0.02(-0.61%) |
Dec 12, 2019 | 3.210 | 3.310 | 3.150 | 3.280 | 165,083 | +0.10(+3.14%) |
Dec 11, 2019 | 3.100 | 3.270 | 3.095 | 3.180 | 208,250 | +0.11(+3.58%) |
Dec 10, 2019 | 2.880 | 3.110 | 2.880 | 3.070 | 147,424 | +0.16(+5.50%) |
Dec 09, 2019 | 2.940 | 2.940 | 2.850 | 2.910 | 172,264 | +0.00(+0.00%) |
Dec 06, 2019 | 2.950 | 3.100 | 2.900 | 2.910 | 323,500 | +0.05(+1.75%) |
Dec 05, 2019 | 2.940 | 2.950 | 2.840 | 2.860 | 98,357 | -0.03(-1.04%) |
Dec 04, 2019 | 2.770 | 2.910 | 2.731 | 2.890 | 228,775 | +0.15(+5.47%) |
Dec 03, 2019 | 2.900 | 2.910 | 2.700 | 2.740 | 329,745 | -0.07(-2.49%) |
Dec 02, 2019 | 2.750 | 2.830 | 2.710 | 2.810 | 393,195 | +0.01(+0.36%) |
Nov 29, 2019 | 2.820 | 2.860 | 2.760 | 2.800 | 49,000 | -0.06(-2.10%) |
Nov 27, 2019 | 2.880 | 2.914 | 2.760 | 2.860 | 118,200 | -0.01(-0.35%) |
Nov 26, 2019 | 3.000 | 3.000 | 2.820 | 2.870 | 223,163 | -0.07(-2.38%) |
Nov 25, 2019 | 2.880 | 2.970 | 2.830 | 2.940 | 123,042 | +0.06(+2.08%) |
Nov 22, 2019 | 2.860 | 2.910 | 2.790 | 2.880 | 107,300 | +0.06(+2.13%) |
Nov 21, 2019 | 2.840 | 2.870 | 2.700 | 2.820 | 101,604 | -0.01(-0.35%) |
Nov 20, 2019 | 2.890 | 2.930 | 2.770 | 2.830 | 193,293 | -0.12(-4.07%) |
Nov 19, 2019 | 2.990 | 2.990 | 2.890 | 2.950 | 150,521 | -0.01(-0.34%) |
Nov 18, 2019 | 2.890 | 3.000 | 2.840 | 2.960 | 148,865 | +0.06(+2.07%) |
Nov 15, 2019 | 2.850 | 2.910 | 2.779 | 2.900 | 146,700 | +0.10(+3.57%) |
Nov 14, 2019 | 2.860 | 2.900 | 2.760 | 2.800 | 113,871 | -0.04(-1.41%) |
Nov 13, 2019 | 2.920 | 2.920 | 2.780 | 2.840 | 238,554 | -0.08(-2.74%) |
Nov 12, 2019 | 3.150 | 3.170 | 2.900 | 2.920 | 236,607 | -0.29(-9.03%) |
Nov 11, 2019 | 3.410 | 3.460 | 3.180 | 3.210 | 183,240 | -0.25(-7.23%) |
Nov 08, 2019 | 3.250 | 3.490 | 3.224 | 3.460 | 138,200 | +0.19(+5.81%) |
Nov 07, 2019 | 3.600 | 3.733 | 3.205 | 3.270 | 336,022 | -0.27(-7.63%) |
Nov 06, 2019 | 3.420 | 3.560 | 3.291 | 3.540 | 209,384 | +0.16(+4.73%) |
Nov 05, 2019 | 3.130 | 3.450 | 3.050 | 3.380 | 368,924 | +0.25(+7.99%) |
Nov 04, 2019 | 3.000 | 3.400 | 2.900 | 3.130 | 782,579 | +0.47(+17.67%) |
Nov 01, 2019 | 2.610 | 2.710 | 2.590 | 2.660 | 203,000 | +0.06(+2.31%) |
Oct 31, 2019 | 2.670 | 2.770 | 2.550 | 2.600 | 195,849 | -0.05(-1.89%) |
Oct 30, 2019 | 2.810 | 2.900 | 2.640 | 2.650 | 152,688 | -0.18(-6.36%) |
Oct 29, 2019 | 2.970 | 2.970 | 2.820 | 2.830 | 140,088 | -0.14(-4.71%) |
Oct 28, 2019 | 2.950 | 3.090 | 2.811 | 2.970 | 317,663 | +0.12(+4.21%) |
Oct 25, 2019 | 2.680 | 2.900 | 2.670 | 2.850 | 195,100 | +0.18(+6.74%) |
Oct 24, 2019 | 3.160 | 3.170 | 2.670 | 2.670 | 521,481 | -0.45(-14.42%) |
Oct 23, 2019 | 3.150 | 3.270 | 3.060 | 3.120 | 241,989 | -0.04(-1.27%) |
Oct 22, 2019 | 3.070 | 3.192 | 2.965 | 3.160 | 189,816 | +0.09(+2.93%) |
Oct 21, 2019 | 2.840 | 3.180 | 2.840 | 3.070 | 372,383 | +0.22(+7.72%) |
Oct 18, 2019 | 2.800 | 2.920 | 2.760 | 2.850 | 215,700 | +0.03(+1.06%) |
Oct 17, 2019 | 2.900 | 2.900 | 2.710 | 2.820 | 156,057 | -0.05(-1.74%) |
Oct 16, 2019 | 2.850 | 2.900 | 2.790 | 2.870 | 235,062 | +0.07(+2.50%) |
Oct 15, 2019 | 2.710 | 2.860 | 2.600 | 2.800 | 220,472 | +0.10(+3.70%) |
Oct 14, 2019 | 2.700 | 2.730 | 2.530 | 2.700 | 256,993 | +0.02(+0.75%) |
Oct 11, 2019 | 2.670 | 2.790 | 2.640 | 2.680 | 213,200 | +0.07(+2.68%) |
Oct 10, 2019 | 2.510 | 2.720 | 2.510 | 2.610 | 183,480 | +0.10(+3.98%) |
Oct 09, 2019 | 2.520 | 2.610 | 2.420 | 2.510 | 463,768 | -0.01(-0.40%) |
Oct 08, 2019 | 2.740 | 2.780 | 2.490 | 2.520 | 366,906 | -0.24(-8.70%) |
Oct 07, 2019 | 2.700 | 2.860 | 2.700 | 2.760 | 168,097 | -0.03(-1.08%) |
Oct 04, 2019 | 2.800 | 2.890 | 2.630 | 2.790 | 273,600 | +0.04(+1.45%) |
Oct 03, 2019 | 2.750 | 2.810 | 2.670 | 2.750 | 181,444 | -0.02(-0.72%) |
Oct 02, 2019 | 2.940 | 2.990 | 2.760 | 2.770 | 323,275 | -0.21(-7.05%) |
Oct 01, 2019 | 2.910 | 3.070 | 2.900 | 2.980 | 180,190 | +0.09(+3.11%) |
Sep 30, 2019 | 3.000 | 3.060 | 2.880 | 2.890 | 337,319 | -0.11(-3.67%) |
Sep 27, 2019 | 2.960 | 3.110 | 2.960 | 3.000 | 189,400 | +0.06(+2.04%) |
Sep 26, 2019 | 3.180 | 3.240 | 2.900 | 2.940 | 393,978 | -0.28(-8.70%) |
Sep 25, 2019 | 3.130 | 3.305 | 3.120 | 3.220 | 241,596 | +0.09(+2.88%) |
Sep 24, 2019 | 3.470 | 3.500 | 3.060 | 3.130 | 652,996 | -0.35(-10.06%) |
Sep 23, 2019 | 3.380 | 3.590 | 3.380 | 3.480 | 557,884 | +0.09(+2.65%) |
Sep 20, 2019 | 3.790 | 3.800 | 3.350 | 3.390 | 4,419,100 | -0.37(-9.84%) |
Sep 19, 2019 | 3.820 | 3.820 | 3.500 | 3.760 | 575,284 | +0.01(+0.27%) |
Sep 18, 2019 | 3.600 | 3.850 | 3.530 | 3.750 | 1,341,927 | +0.25(+7.14%) |
Sep 17, 2019 | 3.660 | 3.860 | 3.400 | 3.500 | 925,376 | -0.24(-6.42%) |
Sep 16, 2019 | 3.460 | 3.890 | 3.460 | 3.740 | 935,488 | +0.25(+7.16%) |
Sep 13, 2019 | 3.670 | 3.928 | 3.400 | 3.490 | 1,000,500 | -0.14(-3.86%) |
Sep 12, 2019 | 3.370 | 3.920 | 3.140 | 3.630 | 1,323,449 | +0.24(+7.08%) |
Sep 11, 2019 | 3.180 | 3.530 | 3.000 | 3.390 | 1,072,503 | +0.22(+6.94%) |
Sep 10, 2019 | 2.910 | 3.350 | 2.810 | 3.170 | 980,378 | +0.27(+9.31%) |
Sep 09, 2019 | 2.780 | 3.140 | 2.590 | 2.900 | 837,818 | -0.25(-7.94%) |
Sep 06, 2019 | 2.930 | 3.260 | 2.830 | 3.150 | 275,000 | +0.26(+9.00%) |
Sep 05, 2019 | 2.780 | 2.950 | 2.670 | 2.890 | 362,452 | +0.15(+5.47%) |
Sep 04, 2019 | 2.410 | 2.750 | 2.390 | 2.740 | 675,248 | +0.14(+5.38%) |
Sep 03, 2019 | 2.730 | 2.750 | 2.535 | 2.600 | 283,192 | -0.15(-5.45%) |
Aug 30, 2019 | 2.800 | 2.940 | 2.720 | 2.750 | 252,400 | -0.04(-1.43%) |
Aug 29, 2019 | 2.690 | 2.790 | 2.650 | 2.790 | 235,394 | +0.14(+5.28%) |
Aug 28, 2019 | 2.570 | 2.730 | 2.540 | 2.650 | 199,956 | +0.06(+2.32%) |
Aug 27, 2019 | 2.550 | 2.600 | 2.450 | 2.590 | 192,238 | +0.05(+1.97%) |
Aug 26, 2019 | 2.480 | 2.670 | 2.420 | 2.540 | 279,681 | +0.13(+5.39%) |
Aug 23, 2019 | 2.390 | 2.450 | 2.290 | 2.410 | 314,000 | -0.07(-2.82%) |
Aug 22, 2019 | 2.400 | 2.540 | 2.370 | 2.480 | 191,686 | +0.09(+3.77%) |
Aug 21, 2019 | 2.390 | 2.430 | 2.320 | 2.390 | 203,093 | -0.02(-0.83%) |
Aug 20, 2019 | 2.300 | 2.430 | 2.280 | 2.410 | 199,183 | +0.04(+1.69%) |
Aug 19, 2019 | 2.350 | 2.490 | 2.260 | 2.370 | 255,673 | +0.05(+2.16%) |
Aug 16, 2019 | 2.390 | 2.470 | 2.310 | 2.320 | 472,700 | -0.12(-4.92%) |
Aug 15, 2019 | 2.580 | 2.590 | 2.330 | 2.440 | 358,164 | -0.14(-5.43%) |
Aug 14, 2019 | 2.700 | 2.700 | 2.530 | 2.580 | 271,929 | -0.15(-5.49%) |
Aug 13, 2019 | 2.950 | 2.960 | 2.650 | 2.730 | 286,874 | -0.20(-6.83%) |
Aug 12, 2019 | 2.790 | 3.060 | 2.630 | 2.930 | 446,723 | +0.18(+6.55%) |
Aug 09, 2019 | 2.880 | 2.940 | 2.610 | 2.750 | 307,400 | -0.15(-5.17%) |
Aug 08, 2019 | 2.480 | 2.970 | 2.440 | 2.900 | 640,830 | +0.50(+20.83%) |
Aug 07, 2019 | 2.490 | 2.520 | 2.350 | 2.400 | 308,176 | -0.07(-2.83%) |
Aug 06, 2019 | 2.640 | 2.667 | 2.410 | 2.470 | 292,782 | -0.14(-5.36%) |
Aug 05, 2019 | 2.530 | 2.620 | 2.390 | 2.610 | 379,492 | +0.07(+2.76%) |
Aug 02, 2019 | 2.530 | 2.560 | 2.500 | 2.540 | 229,800 | +0.02(+0.79%) |
Aug 01, 2019 | 2.550 | 2.600 | 2.480 | 2.520 | 226,230 | -0.04(-1.56%) |
Jul 31, 2019 | 2.600 | 2.630 | 2.520 | 2.560 | 149,596 | -0.03(-1.16%) |
Jul 30, 2019 | 2.550 | 2.625 | 2.420 | 2.590 | 396,251 | +0.01(+0.39%) |
Jul 29, 2019 | 2.720 | 2.750 | 2.550 | 2.580 | 171,743 | -0.15(-5.49%) |
Jul 26, 2019 | 2.730 | 2.780 | 2.640 | 2.730 | 197,900 | +0.00(+0.00%) |
Jul 25, 2019 | 2.830 | 2.840 | 2.710 | 2.730 | 332,706 | -0.10(-3.53%) |
Jul 24, 2019 | 2.760 | 2.860 | 2.760 | 2.830 | 165,452 | +0.07(+2.54%) |
Jul 23, 2019 | 2.700 | 2.815 | 2.690 | 2.760 | 219,741 | +0.08(+2.99%) |
Jul 22, 2019 | 2.700 | 2.770 | 2.630 | 2.680 | 295,972 | +0.04(+1.52%) |
Jul 19, 2019 | 2.510 | 2.770 | 2.510 | 2.640 | 441,400 | +0.12(+4.76%) |
Jul 18, 2019 | 2.570 | 2.690 | 2.510 | 2.520 | 282,214 | -0.05(-1.95%) |
Jul 17, 2019 | 2.880 | 2.880 | 2.560 | 2.570 | 552,299 | -0.31(-10.76%) |
Jul 16, 2019 | 2.840 | 2.960 | 2.770 | 2.880 | 346,992 | +0.03(+1.05%) |
Jul 15, 2019 | 2.990 | 3.000 | 2.770 | 2.850 | 343,736 | -0.08(-2.73%) |
Jul 12, 2019 | 2.980 | 3.150 | 2.900 | 2.930 | 401,700 | -0.01(-0.34%) |
Jul 11, 2019 | 3.290 | 3.330 | 2.870 | 2.940 | 678,829 | -0.37(-11.18%) |
Jul 10, 2019 | 3.400 | 3.400 | 3.250 | 3.310 | 283,957 | -0.05(-1.49%) |
Jul 09, 2019 | 3.430 | 3.440 | 3.310 | 3.360 | 194,626 | -0.08(-2.33%) |
Jul 08, 2019 | 3.560 | 3.650 | 3.400 | 3.440 | 320,618 | -0.15(-4.18%) |
Jul 05, 2019 | 3.500 | 3.690 | 3.480 | 3.590 | 341,200 | +0.03(+0.84%) |
Jul 03, 2019 | 3.460 | 3.580 | 3.370 | 3.560 | 196,400 | +0.07(+2.01%) |
Jul 02, 2019 | 3.441 | 3.519 | 3.373 | 3.490 | 609,508 | +0.09(+2.58%) |
Jul 01, 2019 | 3.480 | 3.529 | 3.315 | 3.402 | 672,078 | +0.03(+0.87%) |
Jun 28, 2019 | 3.295 | 3.558 | 3.295 | 3.373 | 3,349,915 | +0.08(+2.37%) |
Jun 27, 2019 | 3.198 | 3.354 | 3.183 | 3.295 | 708,733 | +0.16(+4.97%) |
Jun 26, 2019 | 3.256 | 3.354 | 3.139 | 3.139 | 416,961 | -0.08(-2.42%) |
Jun 25, 2019 | 3.305 | 3.383 | 3.217 | 3.217 | 605,793 | -0.11(-3.23%) |
Jun 24, 2019 | 3.363 | 3.490 | 3.246 | 3.324 | 672,561 | -0.02(-0.58%) |
Jun 21, 2019 | 3.344 | 3.383 | 3.266 | 3.344 | 713,127 | -0.02(-0.58%) |
Jun 20, 2019 | 3.480 | 3.617 | 3.344 | 3.363 | 539,023 | -0.05(-1.43%) |
Jun 19, 2019 | 3.461 | 3.539 | 3.412 | 3.412 | 432,499 | -0.03(-0.85%) |
Jun 18, 2019 | 3.490 | 3.680 | 3.402 | 3.441 | 351,838 | +0.01(+0.28%) |
Jun 17, 2019 | 3.480 | 3.510 | 3.383 | 3.432 | 387,662 | -0.02(-0.57%) |
Jun 14, 2019 | 3.578 | 3.656 | 3.393 | 3.451 | 389,799 | -0.13(-3.54%) |
Jun 13, 2019 | 3.890 | 3.890 | 3.548 | 3.578 | 460,351 | -0.29(-7.56%) |
Jun 12, 2019 | 3.860 | 3.890 | 3.685 | 3.870 | 460,794 | -0.01(-0.25%) |
Jun 11, 2019 | 4.007 | 4.155 | 3.870 | 3.880 | 590,146 | -0.08(-1.97%) |
Jun 10, 2019 | 3.665 | 3.994 | 3.656 | 3.958 | 589,753 | +0.34(+9.43%) |
Jun 07, 2019 | 3.266 | 3.734 | 3.237 | 3.617 | 576,492 | +0.37(+11.41%) |
Jun 06, 2019 | 3.461 | 3.500 | 3.168 | 3.246 | 414,944 | -0.22(-6.46%) |
Jun 05, 2019 | 3.626 | 3.695 | 3.441 | 3.470 | 298,496 | -0.12(-3.26%) |
Jun 04, 2019 | 3.597 | 3.792 | 3.529 | 3.587 | 602,896 | +0.01(+0.27%) |
Jun 03, 2019 | 3.587 | 3.700 | 3.529 | 3.578 | 400,686 | -0.02(-0.54%) |
May 31, 2019 | 3.607 | 3.607 | 3.393 | 3.597 | 448,679 | -0.06(-1.60%) |
May 30, 2019 | 3.704 | 3.802 | 3.626 | 3.656 | 335,239 | -0.06(-1.57%) |
May 29, 2019 | 3.724 | 3.821 | 3.628 | 3.714 | 371,629 | -0.05(-1.30%) |
May 28, 2019 | 4.104 | 4.143 | 3.753 | 3.763 | 576,507 | -0.33(-8.10%) |
May 24, 2019 | 3.938 | 4.182 | 3.899 | 4.094 | 399,749 | +0.24(+6.33%) |
May 23, 2019 | 4.241 | 4.252 | 3.768 | 3.851 | 714,616 | -0.44(-10.23%) |
May 22, 2019 | 4.338 | 4.367 | 4.241 | 4.289 | 381,768 | -0.07(-1.57%) |
May 21, 2019 | 4.514 | 4.553 | 4.348 | 4.358 | 273,970 | -0.15(-3.25%) |
May 20, 2019 | 4.426 | 4.523 | 4.348 | 4.504 | 277,375 | +0.01(+0.22%) |
May 17, 2019 | 4.660 | 4.709 | 4.465 | 4.494 | 301,992 | -0.23(-4.95%) |
May 16, 2019 | 4.952 | 4.953 | 4.655 | 4.728 | 231,894 | -0.19(-3.96%) |
May 15, 2019 | 4.523 | 4.952 | 4.523 | 4.923 | 281,950 | +0.35(+7.68%) |
May 14, 2019 | 4.455 | 4.631 | 4.387 | 4.572 | 234,425 | +0.16(+3.53%) |
May 13, 2019 | 4.572 | 4.611 | 4.387 | 4.416 | 378,257 | -0.29(-6.21%) |
May 10, 2019 | 4.338 | 4.894 | 4.319 | 4.709 | 289,990 | +0.34(+7.81%) |
May 09, 2019 | 4.553 | 4.582 | 4.221 | 4.367 | 573,371 | -0.34(-7.25%) |
May 08, 2019 | 4.728 | 4.845 | 4.650 | 4.709 | 293,049 | -0.02(-0.41%) |
May 07, 2019 | 4.787 | 4.835 | 4.587 | 4.728 | 202,117 | -0.11(-2.22%) |
May 06, 2019 | 4.718 | 4.884 | 4.650 | 4.835 | 186,003 | -0.03(-0.60%) |
May 03, 2019 | 4.689 | 4.894 | 4.601 | 4.865 | 289,272 | +0.20(+4.39%) |
May 02, 2019 | 4.689 | 4.806 | 4.562 | 4.660 | 269,747 | -0.03(-0.62%) |
May 01, 2019 | 4.855 | 4.952 | 4.647 | 4.689 | 347,513 | -0.14(-2.83%) |
Apr 30, 2019 | 5.001 | 5.099 | 4.806 | 4.826 | 388,341 | -0.18(-3.51%) |
Apr 29, 2019 | 4.991 | 5.099 | 4.972 | 5.001 | 258,062 | +0.03(+0.59%) |
Apr 26, 2019 | 4.943 | 5.050 | 4.767 | 4.972 | 420,470 | +0.02(+0.39%) |
Apr 25, 2019 | 5.410 | 5.410 | 4.938 | 4.952 | 395,272 | -0.53(-9.61%) |
Apr 24, 2019 | 5.713 | 5.713 | 5.376 | 5.479 | 390,495 | -0.25(-4.42%) |
Apr 23, 2019 | 5.713 | 5.810 | 5.537 | 5.732 | 260,750 | -0.08(-1.34%) |
Apr 22, 2019 | 5.995 | 6.137 | 5.761 | 5.810 | 347,593 | -0.19(-3.09%) |
Apr 18, 2019 | 5.908 | 6.073 | 5.771 | 5.995 | 410,930 | +0.07(+1.15%) |
Apr 17, 2019 | 5.810 | 6.103 | 5.771 | 5.927 | 416,491 | +0.09(+1.50%) |
Apr 16, 2019 | 5.771 | 5.917 | 5.625 | 5.839 | 310,555 | +0.10(+1.70%) |
Apr 15, 2019 | 5.654 | 5.849 | 5.488 | 5.742 | 305,813 | +0.11(+1.90%) |
Apr 12, 2019 | 5.674 | 5.966 | 5.547 | 5.635 | 354,409 | +0.02(+0.35%) |
Apr 11, 2019 | 5.566 | 5.752 | 5.527 | 5.615 | 297,912 | +0.05(+0.88%) |
Apr 10, 2019 | 5.420 | 5.635 | 5.420 | 5.566 | 286,290 | +0.14(+2.51%) |
Apr 09, 2019 | 5.625 | 5.644 | 5.313 | 5.430 | 304,607 | -0.26(-4.62%) |
Apr 08, 2019 | 5.654 | 5.730 | 5.527 | 5.693 | 342,648 | +0.01(+0.17%) |
Apr 05, 2019 | 5.732 | 5.830 | 5.615 | 5.683 | 241,265 | -0.07(-1.19%) |
Apr 04, 2019 | 5.518 | 5.752 | 5.262 | 5.752 | 435,787 | +0.13(+2.25%) |
Apr 03, 2019 | 5.518 | 5.849 | 5.518 | 5.625 | 538,833 | +0.16(+2.85%) |
Apr 02, 2019 | 5.229 | 5.507 | 5.220 | 5.469 | 583,271 | +0.18(+3.45%) |