Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.62 | 11.69 | 10.97 | 11.64 | 2,474,200 | +0.13(+1.13%) |
May 28, 2020 | 12.36 | 12.57 | 11.42 | 11.51 | 1,184,995 | -0.79(-6.42%) |
May 27, 2020 | 12.16 | 12.40 | 11.71 | 12.30 | 1,353,070 | +0.15(+1.23%) |
May 26, 2020 | 12.48 | 12.73 | 12.13 | 12.15 | 990,648 | -0.01(-0.08%) |
May 22, 2020 | 12.41 | 12.42 | 12.00 | 12.16 | 689,500 | -0.27(-2.13%) |
May 21, 2020 | 12.54 | 12.62 | 12.12 | 12.43 | 806,826 | -0.21(-1.70%) |
May 20, 2020 | 12.13 | 12.76 | 11.95 | 12.64 | 1,289,553 | +0.75(+6.31%) |
May 19, 2020 | 12.06 | 12.35 | 11.87 | 11.89 | 1,132,813 | -0.21(-1.74%) |
May 18, 2020 | 12.71 | 13.02 | 11.89 | 12.10 | 1,696,726 | -0.32(-2.58%) |
May 15, 2020 | 12.20 | 12.84 | 12.12 | 12.42 | 1,562,100 | +0.30(+2.48%) |
May 14, 2020 | 11.56 | 12.15 | 11.35 | 12.12 | 1,906,393 | +0.31(+2.62%) |
May 13, 2020 | 11.50 | 12.05 | 11.34 | 11.81 | 2,487,298 | +0.25(+2.16%) |
May 12, 2020 | 12.51 | 12.95 | 11.56 | 11.56 | 6,806,102 | -1.29(-10.04%) |
May 11, 2020 | 11.93 | 13.17 | 11.88 | 12.85 | 2,699,358 | +0.87(+7.26%) |
May 08, 2020 | 11.86 | 12.22 | 11.68 | 11.98 | 2,062,400 | +0.30(+2.57%) |
May 07, 2020 | 11.90 | 12.06 | 11.65 | 11.68 | 1,388,476 | +0.04(+0.34%) |
May 06, 2020 | 11.95 | 12.06 | 11.60 | 11.64 | 2,844,901 | -0.31(-2.59%) |
May 05, 2020 | 10.23 | 12.25 | 10.10 | 11.95 | 16,248,806 | +3.29(+37.99%) |
May 04, 2020 | 7.940 | 8.690 | 7.720 | 8.660 | 1,498,505 | +0.68(+8.52%) |
May 01, 2020 | 7.840 | 8.010 | 7.600 | 7.980 | 966,600 | -0.12(-1.48%) |
Apr 30, 2020 | 8.410 | 8.482 | 8.050 | 8.100 | 760,386 | -0.50(-5.81%) |
Apr 29, 2020 | 8.270 | 8.700 | 8.100 | 8.600 | 1,070,806 | +0.56(+6.97%) |
Apr 28, 2020 | 8.000 | 8.270 | 7.740 | 8.040 | 883,778 | +0.20(+2.55%) |
Apr 27, 2020 | 7.820 | 8.030 | 7.760 | 7.840 | 752,811 | +0.13(+1.69%) |
Apr 24, 2020 | 7.310 | 7.750 | 7.270 | 7.710 | 574,400 | +0.40(+5.47%) |
Apr 23, 2020 | 7.560 | 7.730 | 7.282 | 7.310 | 629,104 | -0.21(-2.79%) |
Apr 22, 2020 | 7.290 | 7.570 | 7.140 | 7.520 | 726,088 | +0.42(+5.92%) |
Apr 21, 2020 | 7.260 | 7.420 | 7.000 | 7.100 | 840,729 | -0.36(-4.83%) |
Apr 20, 2020 | 7.180 | 7.960 | 7.154 | 7.460 | 965,118 | +0.00(+0.00%) |
Apr 17, 2020 | 7.280 | 7.480 | 7.060 | 7.460 | 1,034,700 | +0.41(+5.82%) |
Apr 16, 2020 | 7.340 | 7.460 | 6.860 | 7.050 | 758,935 | -0.22(-3.03%) |
Apr 15, 2020 | 7.230 | 7.410 | 7.000 | 7.270 | 867,179 | -0.19(-2.55%) |
Apr 14, 2020 | 7.000 | 7.570 | 6.910 | 7.460 | 1,385,844 | +0.56(+8.12%) |
Apr 13, 2020 | 6.950 | 6.990 | 6.740 | 6.900 | 774,450 | -0.10(-1.43%) |
Apr 09, 2020 | 7.160 | 7.240 | 6.780 | 7.000 | 871,400 | +0.05(+0.72%) |
Apr 08, 2020 | 6.770 | 7.140 | 6.540 | 6.950 | 1,027,708 | +0.25(+3.73%) |
Apr 07, 2020 | 7.240 | 7.450 | 6.560 | 6.700 | 1,088,955 | -0.39(-5.50%) |
Apr 06, 2020 | 7.070 | 7.300 | 6.800 | 7.090 | 896,264 | +0.36(+5.35%) |
Apr 03, 2020 | 7.010 | 7.140 | 6.550 | 6.730 | 812,000 | -0.34(-4.81%) |
Apr 02, 2020 | 6.560 | 7.120 | 6.370 | 7.070 | 897,082 | +0.40(+6.00%) |
Apr 01, 2020 | 7.180 | 7.460 | 6.600 | 6.670 | 1,166,526 | -0.91(-12.01%) |
Mar 31, 2020 | 7.960 | 8.220 | 7.450 | 7.580 | 1,878,094 | -0.38(-4.77%) |
Mar 30, 2020 | 7.080 | 8.000 | 6.610 | 7.960 | 1,211,810 | +0.91(+12.91%) |
Mar 27, 2020 | 7.270 | 7.580 | 7.030 | 7.050 | 1,594,700 | -0.47(-6.25%) |
Mar 26, 2020 | 7.720 | 8.340 | 7.290 | 7.520 | 1,592,074 | -0.13(-1.70%) |
Mar 25, 2020 | 7.260 | 8.220 | 7.220 | 7.650 | 1,534,313 | +0.41(+5.66%) |
Mar 24, 2020 | 6.610 | 7.330 | 6.560 | 7.240 | 1,505,353 | +1.01(+16.21%) |
Mar 23, 2020 | 5.900 | 6.440 | 5.690 | 6.230 | 1,289,611 | +0.39(+6.68%) |
Mar 20, 2020 | 5.700 | 6.300 | 5.480 | 5.840 | 1,657,300 | +0.31(+5.61%) |
Mar 19, 2020 | 4.080 | 5.740 | 4.080 | 5.530 | 1,779,337 | +1.43(+34.88%) |
Mar 18, 2020 | 4.770 | 4.970 | 3.810 | 4.100 | 1,939,193 | -0.98(-19.29%) |
Mar 17, 2020 | 5.110 | 5.300 | 4.700 | 5.080 | 1,606,884 | +0.05(+0.99%) |
Mar 16, 2020 | 4.570 | 5.410 | 4.570 | 5.030 | 1,394,185 | -0.85(-14.46%) |
Mar 13, 2020 | 6.410 | 6.448 | 5.010 | 5.880 | 2,069,000 | -0.19(-3.13%) |
Mar 12, 2020 | 6.400 | 6.640 | 5.690 | 6.070 | 2,561,699 | -0.87(-12.54%) |
Mar 11, 2020 | 7.150 | 7.450 | 6.720 | 6.940 | 1,905,036 | -0.49(-6.59%) |
Mar 10, 2020 | 7.860 | 7.980 | 6.820 | 7.430 | 2,618,256 | -0.62(-7.70%) |
Mar 09, 2020 | 8.360 | 8.920 | 7.500 | 8.050 | 1,686,243 | -1.01(-11.15%) |
Mar 06, 2020 | 9.070 | 9.510 | 8.940 | 9.060 | 1,462,700 | -0.32(-3.41%) |
Mar 05, 2020 | 9.260 | 9.610 | 9.120 | 9.380 | 1,492,966 | -0.11(-1.16%) |
Mar 04, 2020 | 9.200 | 9.630 | 9.070 | 9.490 | 1,495,934 | +0.55(+6.15%) |
Mar 03, 2020 | 9.090 | 9.520 | 8.700 | 8.940 | 2,246,660 | -0.13(-1.43%) |
Mar 02, 2020 | 8.830 | 9.340 | 8.470 | 9.070 | 1,941,063 | +0.20(+2.25%) |
Feb 28, 2020 | 8.180 | 8.920 | 8.000 | 8.870 | 2,211,200 | +0.57(+6.87%) |
Feb 27, 2020 | 8.670 | 8.800 | 8.040 | 8.300 | 2,113,830 | -0.53(-6.00%) |
Feb 26, 2020 | 8.970 | 9.345 | 8.770 | 8.830 | 1,249,876 | -0.07(-0.79%) |
Feb 25, 2020 | 10.05 | 10.13 | 8.765 | 8.900 | 1,506,040 | -1.09(-10.91%) |
Feb 24, 2020 | 9.580 | 10.15 | 9.100 | 9.990 | 1,070,520 | -0.16(-1.58%) |
Feb 21, 2020 | 10.27 | 10.53 | 9.980 | 10.15 | 1,724,800 | -0.09(-0.88%) |
Feb 20, 2020 | 9.830 | 10.42 | 9.540 | 10.24 | 2,294,375 | +0.55(+5.68%) |
Feb 19, 2020 | 9.200 | 9.710 | 9.180 | 9.690 | 2,104,393 | +0.50(+5.44%) |
Feb 18, 2020 | 8.750 | 9.250 | 8.700 | 9.190 | 1,593,746 | +0.44(+5.03%) |
Feb 14, 2020 | 9.010 | 9.100 | 8.640 | 8.750 | 1,082,400 | -0.25(-2.78%) |
Feb 13, 2020 | 8.780 | 9.070 | 8.770 | 9.000 | 988,746 | +0.14(+1.58%) |
Feb 12, 2020 | 9.180 | 9.400 | 8.825 | 8.860 | 1,191,031 | -0.21(-2.32%) |
Feb 11, 2020 | 9.030 | 9.350 | 8.970 | 9.070 | 1,202,781 | +0.07(+0.78%) |
Feb 10, 2020 | 8.550 | 9.050 | 8.440 | 9.000 | 1,422,459 | +0.46(+5.39%) |
Feb 07, 2020 | 8.400 | 8.570 | 8.290 | 8.540 | 970,200 | +0.09(+1.07%) |
Feb 06, 2020 | 8.290 | 8.530 | 8.070 | 8.450 | 1,456,887 | +0.22(+2.67%) |
Feb 05, 2020 | 8.200 | 8.350 | 8.055 | 8.230 | 1,326,819 | +0.11(+1.35%) |
Feb 04, 2020 | 8.040 | 8.310 | 7.810 | 8.120 | 1,999,763 | +0.24(+3.11%) |
Feb 03, 2020 | 7.280 | 7.880 | 7.230 | 7.875 | 1,151,247 | +0.66(+9.07%) |
Jan 31, 2020 | 7.440 | 7.520 | 7.080 | 7.220 | 1,461,500 | -0.31(-4.12%) |
Jan 30, 2020 | 7.620 | 7.780 | 7.380 | 7.530 | 850,851 | -0.20(-2.59%) |
Jan 29, 2020 | 7.820 | 7.940 | 7.720 | 7.730 | 772,848 | -0.10(-1.28%) |
Jan 28, 2020 | 7.890 | 8.230 | 7.810 | 7.830 | 1,044,894 | +0.02(+0.26%) |
Jan 27, 2020 | 7.650 | 7.900 | 7.380 | 7.810 | 961,922 | -0.12(-1.51%) |
Jan 24, 2020 | 8.590 | 8.640 | 7.600 | 7.930 | 1,467,300 | -0.64(-7.47%) |
Jan 23, 2020 | 8.290 | 8.740 | 8.080 | 8.570 | 1,070,330 | +0.25(+3.00%) |
Jan 22, 2020 | 8.000 | 8.360 | 7.950 | 8.320 | 2,892,198 | +0.39(+4.92%) |
Jan 21, 2020 | 8.000 | 8.260 | 7.890 | 7.930 | 1,548,424 | -0.10(-1.25%) |
Jan 17, 2020 | 7.860 | 8.080 | 7.840 | 8.030 | 1,766,100 | +0.25(+3.21%) |
Jan 16, 2020 | 7.540 | 7.940 | 7.500 | 7.780 | 1,739,349 | +0.30(+4.01%) |
Jan 15, 2020 | 6.940 | 7.490 | 6.900 | 7.480 | 5,211,173 | +0.58(+8.41%) |
Jan 14, 2020 | 6.740 | 6.990 | 6.660 | 6.900 | 924,295 | +0.16(+2.37%) |
Jan 13, 2020 | 6.990 | 6.990 | 6.670 | 6.740 | 934,251 | -0.28(-3.99%) |
Jan 10, 2020 | 7.020 | 7.210 | 6.920 | 7.020 | 987,800 | -0.01(-0.14%) |
Jan 09, 2020 | 7.220 | 7.249 | 6.940 | 7.030 | 990,527 | -0.12(-1.68%) |
Jan 08, 2020 | 6.830 | 7.310 | 6.805 | 7.150 | 1,688,751 | +0.33(+4.84%) |
Jan 07, 2020 | 6.680 | 6.880 | 6.550 | 6.820 | 916,189 | +0.20(+3.02%) |
Jan 06, 2020 | 6.350 | 6.640 | 6.270 | 6.620 | 825,895 | +0.22(+3.44%) |
Jan 03, 2020 | 6.200 | 6.520 | 6.200 | 6.400 | 837,700 | +0.06(+0.95%) |
Jan 02, 2020 | 6.380 | 6.420 | 6.190 | 6.340 | 878,151 | +0.02(+0.32%) |
Dec 31, 2019 | 6.510 | 6.660 | 6.310 | 6.320 | 1,003,000 | -0.26(-3.95%) |
Dec 30, 2019 | 6.590 | 6.660 | 6.430 | 6.580 | 1,385,213 | +0.06(+0.92%) |
Dec 27, 2019 | 6.720 | 6.760 | 6.340 | 6.520 | 870,800 | -0.21(-3.12%) |
Dec 26, 2019 | 6.730 | 6.960 | 6.610 | 6.730 | 925,706 | +0.00(+0.00%) |
Dec 24, 2019 | 6.610 | 6.730 | 6.320 | 6.730 | 865,300 | +0.12(+1.82%) |
Dec 23, 2019 | 6.140 | 6.680 | 6.030 | 6.610 | 1,222,559 | +0.43(+6.96%) |
Dec 20, 2019 | 6.230 | 6.240 | 6.030 | 6.180 | 1,538,500 | -0.05(-0.80%) |
Dec 19, 2019 | 6.240 | 6.410 | 6.160 | 6.230 | 852,014 | -0.01(-0.16%) |
Dec 18, 2019 | 6.490 | 6.580 | 6.180 | 6.240 | 1,203,993 | -0.26(-4.00%) |
Dec 17, 2019 | 6.500 | 6.530 | 6.270 | 6.500 | 1,471,779 | -0.02(-0.31%) |
Dec 16, 2019 | 6.430 | 6.680 | 6.320 | 6.520 | 1,363,137 | +0.13(+2.03%) |
Dec 13, 2019 | 6.330 | 6.450 | 6.175 | 6.390 | 1,309,300 | +0.04(+0.63%) |
Dec 12, 2019 | 6.260 | 6.420 | 6.200 | 6.350 | 856,645 | +0.07(+1.11%) |
Dec 11, 2019 | 6.500 | 6.550 | 6.074 | 6.280 | 1,227,443 | -0.13(-2.03%) |
Dec 10, 2019 | 5.940 | 6.550 | 5.880 | 6.410 | 1,860,527 | +0.47(+7.91%) |
Dec 09, 2019 | 5.850 | 6.090 | 5.800 | 5.940 | 807,924 | +0.03(+0.51%) |
Dec 06, 2019 | 6.210 | 6.220 | 5.720 | 5.910 | 1,372,600 | -0.15(-2.48%) |
Dec 05, 2019 | 6.010 | 6.220 | 5.920 | 6.060 | 1,556,090 | +0.06(+1.00%) |
Dec 04, 2019 | 6.050 | 6.130 | 5.780 | 6.000 | 1,584,794 | -0.07(-1.15%) |
Dec 03, 2019 | 5.220 | 6.070 | 5.170 | 6.070 | 2,598,057 | +0.75(+14.10%) |
Dec 02, 2019 | 6.190 | 6.280 | 5.260 | 5.320 | 3,507,245 | -0.97(-15.42%) |
Nov 29, 2019 | 5.600 | 6.560 | 5.513 | 6.290 | 3,819,100 | +0.74(+13.33%) |
Nov 27, 2019 | 4.970 | 5.570 | 4.900 | 5.550 | 2,523,700 | +0.58(+11.67%) |
Nov 26, 2019 | 4.870 | 4.990 | 4.450 | 4.970 | 2,533,360 | +0.10(+2.05%) |
Nov 25, 2019 | 4.190 | 4.930 | 4.150 | 4.870 | 3,036,987 | +0.66(+15.68%) |
Nov 22, 2019 | 3.540 | 4.290 | 3.480 | 4.210 | 4,043,000 | +0.75(+21.68%) |
Nov 21, 2019 | 3.590 | 3.898 | 3.390 | 3.460 | 2,994,893 | +0.12(+3.59%) |
Nov 20, 2019 | 3.170 | 3.650 | 3.170 | 3.340 | 2,595,496 | +0.16(+5.03%) |
Nov 19, 2019 | 3.160 | 3.250 | 3.060 | 3.180 | 1,305,743 | +0.02(+0.63%) |
Nov 18, 2019 | 3.360 | 3.430 | 3.125 | 3.160 | 1,370,556 | -0.20(-5.95%) |
Nov 15, 2019 | 3.260 | 3.425 | 3.230 | 3.360 | 1,707,700 | +0.14(+4.35%) |
Nov 14, 2019 | 3.260 | 3.450 | 3.160 | 3.220 | 1,402,213 | -0.09(-2.72%) |
Nov 13, 2019 | 3.270 | 3.350 | 2.990 | 3.310 | 1,929,411 | -0.02(-0.60%) |
Nov 12, 2019 | 3.710 | 3.760 | 3.200 | 3.330 | 1,956,276 | -0.33(-9.02%) |
Nov 11, 2019 | 4.200 | 4.250 | 3.650 | 3.660 | 1,991,678 | -0.40(-9.85%) |
Nov 08, 2019 | 3.690 | 4.190 | 3.650 | 4.060 | 1,548,700 | +0.36(+9.73%) |
Nov 07, 2019 | 3.800 | 3.860 | 3.660 | 3.700 | 550,987 | -0.06(-1.60%) |
Nov 06, 2019 | 3.890 | 3.920 | 3.750 | 3.760 | 418,068 | -0.13(-3.34%) |
Nov 05, 2019 | 3.850 | 3.990 | 3.770 | 3.890 | 564,656 | +0.06(+1.57%) |
Nov 04, 2019 | 3.850 | 4.050 | 3.790 | 3.830 | 637,413 | +0.01(+0.26%) |
Nov 01, 2019 | 3.800 | 3.890 | 3.740 | 3.820 | 808,700 | +0.09(+2.41%) |
Oct 31, 2019 | 3.800 | 3.880 | 3.680 | 3.730 | 437,978 | -0.09(-2.36%) |
Oct 30, 2019 | 3.930 | 3.990 | 3.780 | 3.820 | 400,793 | -0.10(-2.55%) |
Oct 29, 2019 | 4.030 | 4.070 | 3.790 | 3.920 | 780,967 | -0.10(-2.49%) |
Oct 28, 2019 | 4.050 | 4.180 | 4.000 | 4.020 | 480,782 | +0.00(+0.00%) |
Oct 25, 2019 | 3.870 | 4.230 | 3.850 | 4.020 | 700,800 | +0.15(+3.88%) |
Oct 24, 2019 | 4.170 | 4.170 | 3.850 | 3.870 | 632,373 | -0.27(-6.52%) |
Oct 23, 2019 | 4.260 | 4.270 | 4.130 | 4.140 | 543,062 | -0.12(-2.82%) |
Oct 22, 2019 | 4.170 | 4.350 | 4.150 | 4.260 | 722,255 | +0.11(+2.65%) |
Oct 21, 2019 | 4.170 | 4.250 | 4.100 | 4.150 | 790,362 | -0.01(-0.24%) |
Oct 18, 2019 | 4.250 | 4.410 | 4.120 | 4.160 | 486,000 | -0.14(-3.26%) |
Oct 17, 2019 | 4.380 | 4.530 | 4.290 | 4.300 | 510,442 | -0.06(-1.38%) |
Oct 16, 2019 | 4.300 | 4.540 | 4.260 | 4.360 | 402,782 | +0.04(+0.93%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.150 | 4.320 | 490,113 | +0.18(+4.22%) |
Oct 14, 2019 | 4.310 | 4.400 | 4.130 | 4.145 | 396,240 | -0.17(-3.83%) |
Oct 11, 2019 | 4.190 | 4.440 | 4.180 | 4.310 | 669,300 | +0.17(+4.11%) |
Oct 10, 2019 | 4.080 | 4.290 | 4.050 | 4.140 | 613,894 | +0.09(+2.22%) |
Oct 09, 2019 | 4.140 | 4.180 | 4.020 | 4.050 | 654,500 | -0.07(-1.58%) |
Oct 08, 2019 | 4.070 | 4.240 | 3.980 | 4.115 | 570,743 | -0.01(-0.36%) |
Oct 07, 2019 | 3.890 | 4.210 | 3.860 | 4.130 | 726,176 | +0.23(+5.90%) |
Oct 04, 2019 | 3.840 | 3.910 | 3.720 | 3.900 | 475,000 | +0.05(+1.43%) |
Oct 03, 2019 | 3.830 | 3.920 | 3.730 | 3.845 | 453,818 | +0.02(+0.39%) |
Oct 02, 2019 | 3.750 | 3.860 | 3.620 | 3.830 | 742,288 | +0.07(+1.86%) |
Oct 01, 2019 | 3.890 | 4.100 | 3.750 | 3.760 | 861,809 | -0.16(-4.08%) |
Sep 30, 2019 | 4.120 | 4.150 | 3.912 | 3.920 | 728,592 | -0.20(-4.85%) |
Sep 27, 2019 | 4.270 | 4.380 | 4.105 | 4.120 | 572,700 | -0.12(-2.83%) |
Sep 26, 2019 | 4.440 | 4.460 | 4.150 | 4.240 | 777,420 | -0.19(-4.40%) |
Sep 25, 2019 | 4.370 | 4.550 | 4.300 | 4.435 | 614,553 | +0.07(+1.72%) |
Sep 24, 2019 | 4.420 | 4.420 | 4.220 | 4.360 | 850,144 | -0.06(-1.36%) |
Sep 23, 2019 | 4.480 | 4.600 | 4.360 | 4.420 | 493,585 | -0.09(-2.00%) |
Sep 20, 2019 | 4.510 | 4.650 | 4.465 | 4.510 | 4,066,400 | -0.01(-0.22%) |
Sep 19, 2019 | 4.580 | 4.720 | 4.430 | 4.520 | 463,231 | -0.09(-1.95%) |
Sep 18, 2019 | 4.770 | 4.997 | 4.510 | 4.610 | 716,431 | -0.15(-3.15%) |
Sep 17, 2019 | 4.780 | 4.960 | 4.650 | 4.760 | 650,663 | -0.02(-0.42%) |
Sep 16, 2019 | 5.080 | 5.190 | 4.680 | 4.780 | 1,005,508 | -0.32(-6.27%) |
Sep 13, 2019 | 5.280 | 5.290 | 4.830 | 5.100 | 1,183,200 | -0.16(-3.04%) |
Sep 12, 2019 | 5.260 | 5.460 | 5.090 | 5.260 | 1,064,963 | -0.01(-0.19%) |
Sep 11, 2019 | 5.430 | 5.770 | 4.900 | 5.270 | 1,618,731 | -0.13(-2.41%) |
Sep 10, 2019 | 4.270 | 5.420 | 4.240 | 5.400 | 1,831,028 | +1.12(+26.17%) |
Sep 09, 2019 | 4.100 | 4.320 | 4.010 | 4.280 | 575,500 | +0.21(+5.16%) |
Sep 06, 2019 | 4.090 | 4.200 | 3.990 | 4.070 | 575,600 | -0.02(-0.49%) |
Sep 05, 2019 | 4.000 | 4.130 | 3.900 | 4.090 | 696,743 | +0.17(+4.34%) |
Sep 04, 2019 | 4.130 | 4.190 | 3.870 | 3.920 | 841,752 | -0.19(-4.62%) |
Sep 03, 2019 | 4.110 | 4.240 | 4.060 | 4.110 | 747,913 | -0.02(-0.48%) |
Aug 30, 2019 | 4.330 | 4.360 | 4.110 | 4.130 | 325,700 | -0.19(-4.40%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.130 | 4.320 | 560,523 | +0.05(+1.17%) |
Aug 28, 2019 | 4.110 | 4.320 | 4.060 | 4.270 | 442,287 | +0.15(+3.64%) |
Aug 27, 2019 | 4.240 | 4.280 | 4.120 | 4.120 | 738,910 | -0.07(-1.67%) |
Aug 26, 2019 | 4.150 | 4.210 | 4.040 | 4.190 | 689,470 | +0.14(+3.46%) |
Aug 23, 2019 | 4.230 | 4.380 | 4.020 | 4.050 | 854,700 | -0.21(-4.93%) |
Aug 22, 2019 | 4.440 | 4.470 | 4.260 | 4.260 | 592,982 | -0.17(-3.84%) |
Aug 21, 2019 | 4.520 | 4.539 | 4.370 | 4.430 | 504,790 | -0.06(-1.34%) |
Aug 20, 2019 | 4.810 | 4.880 | 4.450 | 4.490 | 760,378 | -0.34(-7.04%) |
Aug 19, 2019 | 4.790 | 4.950 | 4.700 | 4.830 | 1,102,139 | +0.13(+2.77%) |
Aug 16, 2019 | 4.360 | 4.700 | 4.320 | 4.700 | 888,500 | +0.40(+9.30%) |
Aug 15, 2019 | 4.450 | 4.640 | 4.280 | 4.300 | 721,063 | -0.13(-2.93%) |
Aug 14, 2019 | 4.370 | 4.500 | 4.280 | 4.430 | 1,068,356 | -0.05(-1.12%) |
Aug 13, 2019 | 4.410 | 4.620 | 4.320 | 4.480 | 764,648 | +0.09(+2.05%) |
Aug 12, 2019 | 4.400 | 4.700 | 4.300 | 4.390 | 1,141,253 | -0.02(-0.45%) |
Aug 09, 2019 | 4.110 | 4.450 | 4.100 | 4.410 | 930,600 | +0.24(+5.76%) |
Aug 08, 2019 | 3.520 | 4.200 | 3.520 | 4.170 | 1,143,610 | +0.51(+13.93%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.505 | 3.660 | 601,381 | -0.04(-1.08%) |
Aug 06, 2019 | 3.570 | 3.760 | 3.500 | 3.700 | 878,549 | +0.15(+4.23%) |
Aug 05, 2019 | 3.660 | 3.740 | 3.520 | 3.550 | 1,532,169 | -0.26(-6.82%) |
Aug 02, 2019 | 4.090 | 4.170 | 3.730 | 3.810 | 1,067,600 | -0.33(-7.97%) |
Aug 01, 2019 | 4.210 | 4.330 | 4.100 | 4.140 | 878,600 | -0.05(-1.19%) |
Jul 31, 2019 | 4.300 | 4.440 | 4.170 | 4.190 | 858,041 | -0.12(-2.78%) |
Jul 30, 2019 | 4.010 | 4.370 | 3.990 | 4.310 | 874,648 | +0.29(+7.21%) |
Jul 29, 2019 | 3.940 | 4.050 | 3.810 | 4.020 | 486,754 | +0.13(+3.34%) |
Jul 26, 2019 | 3.920 | 3.940 | 3.800 | 3.890 | 575,600 | +0.01(+0.26%) |
Jul 25, 2019 | 4.060 | 4.120 | 3.880 | 3.880 | 734,251 | -0.18(-4.43%) |
Jul 24, 2019 | 4.020 | 4.085 | 3.920 | 4.060 | 748,390 | +0.06(+1.50%) |
Jul 23, 2019 | 3.830 | 4.085 | 3.810 | 4.000 | 693,192 | +0.22(+5.82%) |
Jul 22, 2019 | 3.880 | 3.960 | 3.770 | 3.780 | 628,565 | -0.10(-2.58%) |
Jul 19, 2019 | 3.880 | 3.970 | 3.760 | 3.880 | 715,900 | +0.04(+1.04%) |
Jul 18, 2019 | 3.920 | 3.990 | 3.720 | 3.840 | 954,182 | -0.08(-2.04%) |
Jul 17, 2019 | 4.030 | 4.070 | 3.830 | 3.920 | 1,014,086 | -0.13(-3.21%) |
Jul 16, 2019 | 4.290 | 4.290 | 4.050 | 4.050 | 791,834 | -0.22(-5.15%) |
Jul 15, 2019 | 4.240 | 4.290 | 4.130 | 4.270 | 521,255 | +0.06(+1.43%) |
Jul 12, 2019 | 4.210 | 4.255 | 4.100 | 4.210 | 818,000 | -0.01(-0.24%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.190 | 4.220 | 760,411 | -0.06(-1.40%) |
Jul 10, 2019 | 4.390 | 4.490 | 4.200 | 4.280 | 749,878 | +0.00(+0.00%) |
Jul 09, 2019 | 4.100 | 4.280 | 4.080 | 4.280 | 694,731 | +0.13(+3.13%) |
Jul 08, 2019 | 4.360 | 4.410 | 4.090 | 4.150 | 1,327,163 | -0.23(-5.25%) |
Jul 05, 2019 | 4.480 | 4.540 | 4.370 | 4.380 | 674,300 | -0.13(-2.88%) |
Jul 03, 2019 | 4.670 | 4.678 | 4.410 | 4.510 | 491,600 | -0.04(-0.88%) |
Jul 02, 2019 | 4.590 | 4.590 | 4.390 | 4.550 | 952,242 | -0.30(-6.19%) |
Jul 01, 2019 | 4.950 | 5.000 | 4.610 | 4.850 | 1,157,537 | +0.01(+0.21%) |
Jun 28, 2019 | 4.630 | 4.870 | 4.630 | 4.840 | 7,308,000 | +0.21(+4.54%) |
Jun 27, 2019 | 4.380 | 4.630 | 4.330 | 4.630 | 962,905 | +0.26(+5.95%) |
Jun 26, 2019 | 4.450 | 4.650 | 4.340 | 4.370 | 1,032,328 | -0.06(-1.35%) |
Jun 25, 2019 | 4.280 | 4.530 | 4.200 | 4.430 | 921,171 | +0.17(+3.99%) |
Jun 24, 2019 | 4.410 | 4.480 | 4.220 | 4.260 | 1,272,519 | -0.16(-3.62%) |
Jun 21, 2019 | 4.450 | 4.450 | 4.280 | 4.420 | 3,805,100 | -0.04(-0.90%) |
Jun 20, 2019 | 4.540 | 4.650 | 4.425 | 4.460 | 771,415 | -0.05(-1.11%) |
Jun 19, 2019 | 4.560 | 4.600 | 4.420 | 4.510 | 625,308 | -0.06(-1.31%) |
Jun 18, 2019 | 4.450 | 4.670 | 4.400 | 4.570 | 1,314,580 | +0.14(+3.16%) |
Jun 17, 2019 | 4.170 | 4.470 | 4.170 | 4.430 | 1,038,468 | +0.33(+8.05%) |
Jun 14, 2019 | 4.250 | 4.290 | 4.090 | 4.100 | 732,200 | -0.18(-4.21%) |
Jun 13, 2019 | 4.280 | 4.280 | 4.100 | 4.280 | 615,043 | +0.04(+0.94%) |
Jun 12, 2019 | 4.140 | 4.255 | 4.100 | 4.240 | 509,240 | +0.08(+1.92%) |
Jun 11, 2019 | 4.330 | 4.400 | 4.125 | 4.160 | 665,771 | -0.14(-3.26%) |
Jun 10, 2019 | 4.320 | 4.390 | 4.260 | 4.300 | 754,824 | -0.01(-0.23%) |
Jun 07, 2019 | 4.210 | 4.330 | 4.120 | 4.310 | 701,300 | +0.08(+1.89%) |
Jun 06, 2019 | 4.350 | 4.390 | 4.135 | 4.230 | 1,061,413 | -0.12(-2.76%) |
Jun 05, 2019 | 4.750 | 4.765 | 4.310 | 4.350 | 1,388,019 | -0.36(-7.64%) |
Jun 04, 2019 | 4.550 | 4.740 | 4.395 | 4.710 | 2,297,997 | +0.22(+4.90%) |