Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.420 | 3.650 | 3.380 | 3.620 | 445,100 | -0.04(-1.09%) |
Feb 27, 2020 | 3.450 | 3.700 | 3.260 | 3.660 | 815,192 | +0.15(+4.27%) |
Feb 26, 2020 | 3.480 | 3.660 | 3.440 | 3.510 | 400,413 | +0.09(+2.63%) |
Feb 25, 2020 | 3.600 | 3.600 | 3.410 | 3.420 | 538,733 | -0.16(-4.47%) |
Feb 24, 2020 | 3.620 | 3.835 | 3.330 | 3.580 | 563,637 | -0.17(-4.53%) |
Feb 21, 2020 | 3.940 | 3.970 | 3.660 | 3.750 | 617,900 | -0.20(-5.06%) |
Feb 20, 2020 | 3.960 | 4.010 | 3.840 | 3.950 | 546,978 | -0.03(-0.75%) |
Feb 19, 2020 | 4.030 | 4.099 | 3.900 | 3.980 | 286,557 | -0.04(-1.00%) |
Feb 18, 2020 | 4.130 | 4.370 | 3.930 | 4.020 | 771,186 | +0.00(+0.00%) |
Feb 14, 2020 | 3.960 | 4.050 | 3.820 | 4.020 | 524,600 | +0.05(+1.26%) |
Feb 13, 2020 | 4.130 | 4.170 | 3.870 | 3.970 | 597,099 | -0.20(-4.80%) |
Feb 12, 2020 | 4.190 | 4.240 | 4.060 | 4.170 | 492,760 | +0.01(+0.24%) |
Feb 11, 2020 | 4.220 | 4.280 | 4.020 | 4.160 | 489,836 | -0.03(-0.72%) |
Feb 10, 2020 | 4.060 | 4.220 | 4.010 | 4.190 | 269,479 | +0.11(+2.70%) |
Feb 07, 2020 | 4.050 | 4.170 | 4.010 | 4.080 | 392,000 | -0.07(-1.69%) |
Feb 06, 2020 | 4.500 | 4.570 | 4.000 | 4.150 | 863,844 | -0.35(-7.78%) |
Feb 05, 2020 | 4.040 | 4.650 | 4.020 | 4.500 | 1,714,377 | +0.46(+11.39%) |
Feb 04, 2020 | 3.950 | 4.052 | 3.800 | 4.040 | 972,352 | +0.00(+0.00%) |
Feb 03, 2020 | 3.910 | 4.050 | 3.910 | 4.040 | 703,862 | +0.14(+3.59%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 582,900 | -0.10(-2.50%) |
Jan 30, 2020 | 3.980 | 4.050 | 3.900 | 4.000 | 677,989 | -0.05(-1.23%) |
Jan 29, 2020 | 4.080 | 4.340 | 3.980 | 4.050 | 2,055,072 | +0.09(+2.27%) |
Jan 28, 2020 | 3.680 | 4.190 | 3.680 | 3.960 | 1,677,021 | +0.28(+7.61%) |
Jan 27, 2020 | 3.840 | 3.890 | 3.620 | 3.680 | 931,424 | -0.24(-6.12%) |
Jan 24, 2020 | 4.030 | 4.087 | 3.810 | 3.920 | 2,035,000 | -0.11(-2.73%) |
Jan 23, 2020 | 4.030 | 4.130 | 4.000 | 4.030 | 833,670 | +0.03(+0.75%) |
Jan 22, 2020 | 4.380 | 4.600 | 4.000 | 4.000 | 4,029,402 | -0.14(-3.38%) |
Jan 21, 2020 | 4.430 | 4.430 | 3.700 | 4.140 | 1,661,311 | -0.38(-8.41%) |
Jan 17, 2020 | 4.510 | 4.830 | 4.300 | 4.520 | 1,885,600 | +0.03(+0.67%) |
Jan 16, 2020 | 4.180 | 4.720 | 4.110 | 4.490 | 2,986,859 | +0.05(+1.13%) |
Jan 15, 2020 | 3.670 | 4.500 | 3.480 | 4.440 | 4,748,104 | +0.40(+9.90%) |
Jan 14, 2020 | 5.530 | 6.000 | 3.900 | 4.040 | 22,122,816 | +0.05(+1.25%) |
Jan 13, 2020 | 2.100 | 5.840 | 2.100 | 3.990 | 56,058,304 | +2.66(+200.00%) |
Jan 10, 2020 | 1.380 | 1.420 | 1.300 | 1.330 | 325,300 | -0.04(-2.92%) |
Jan 09, 2020 | 1.270 | 1.430 | 1.260 | 1.370 | 385,103 | +0.11(+8.73%) |
Jan 08, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 144,042 | -0.01(-0.79%) |
Jan 07, 2020 | 1.220 | 1.270 | 1.200 | 1.270 | 164,336 | +0.06(+4.96%) |
Jan 06, 2020 | 1.200 | 1.210 | 1.160 | 1.210 | 220,709 | +0.01(+0.83%) |
Jan 03, 2020 | 1.230 | 1.230 | 1.160 | 1.200 | 230,800 | -0.02(-1.64%) |
Jan 02, 2020 | 1.220 | 1.250 | 1.150 | 1.220 | 345,853 | +0.02(+1.67%) |
Dec 31, 2019 | 1.210 | 1.270 | 1.160 | 1.200 | 413,200 | +0.04(+3.45%) |
Dec 30, 2019 | 1.390 | 1.390 | 1.150 | 1.160 | 668,691 | -0.22(-15.94%) |
Dec 27, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 341,800 | +0.00(+0.00%) |
Dec 26, 2019 | 1.370 | 1.410 | 1.320 | 1.380 | 463,405 | +0.03(+2.22%) |
Dec 24, 2019 | 1.350 | 1.390 | 1.300 | 1.350 | 291,100 | +0.02(+1.50%) |
Dec 23, 2019 | 1.360 | 1.380 | 1.280 | 1.330 | 487,966 | +0.02(+1.53%) |
Dec 20, 2019 | 1.380 | 1.394 | 1.280 | 1.310 | 1,777,100 | -0.08(-5.76%) |
Dec 19, 2019 | 1.360 | 1.440 | 1.310 | 1.390 | 1,181,583 | +0.05(+3.73%) |
Dec 18, 2019 | 1.280 | 1.380 | 1.230 | 1.340 | 614,395 | +0.06(+4.69%) |
Dec 17, 2019 | 1.360 | 1.370 | 1.180 | 1.280 | 658,647 | -0.05(-3.76%) |
Dec 16, 2019 | 1.250 | 1.390 | 1.200 | 1.330 | 623,282 | +0.11(+9.02%) |
Dec 13, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 281,500 | -0.02(-1.61%) |
Dec 12, 2019 | 1.230 | 1.300 | 1.160 | 1.240 | 499,461 | +0.02(+1.64%) |
Dec 11, 2019 | 1.150 | 1.300 | 1.130 | 1.220 | 441,693 | +0.07(+6.09%) |
Dec 10, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 234,005 | +0.01(+0.88%) |
Dec 09, 2019 | 1.180 | 1.180 | 1.090 | 1.140 | 235,635 | +0.02(+1.79%) |
Dec 06, 2019 | 1.150 | 1.190 | 1.030 | 1.120 | 703,500 | -0.02(-1.75%) |
Dec 05, 2019 | 1.230 | 1.230 | 1.080 | 1.140 | 518,218 | -0.08(-6.56%) |
Dec 04, 2019 | 1.260 | 1.290 | 1.170 | 1.220 | 477,170 | -0.04(-3.17%) |
Dec 03, 2019 | 1.290 | 1.290 | 1.170 | 1.260 | 604,731 | +0.07(+5.88%) |
Dec 02, 2019 | 1.160 | 1.210 | 1.040 | 1.190 | 640,040 | +0.02(+1.71%) |
Nov 29, 2019 | 0.9700 | 1.170 | 0.9600 | 1.170 | 339,100 | +0.21(+22.50%) |
Nov 27, 2019 | 0.9100 | 0.9600 | 0.8610 | 0.9551 | 205,800 | +0.05(+5.96%) |
Nov 26, 2019 | 0.8743 | 0.9200 | 0.8500 | 0.9014 | 221,973 | +0.02(+2.43%) |
Nov 25, 2019 | 0.8400 | 0.9700 | 0.8400 | 0.8800 | 599,310 | +0.04(+5.31%) |
Nov 22, 2019 | 0.8348 | 0.8765 | 0.7900 | 0.8356 | 236,800 | +0.02(+1.87%) |
Nov 21, 2019 | 0.8851 | 0.9400 | 0.8100 | 0.8203 | 333,158 | -0.05(-5.71%) |
Nov 20, 2019 | 0.8000 | 0.9100 | 0.7500 | 0.8700 | 601,546 | +0.06(+7.41%) |
Nov 19, 2019 | 0.7400 | 0.8200 | 0.7400 | 0.8100 | 446,470 | +0.05(+5.99%) |
Nov 18, 2019 | 0.7600 | 0.8000 | 0.7302 | 0.7642 | 207,696 | +0.04(+5.41%) |
Nov 15, 2019 | 0.8187 | 0.8500 | 0.7090 | 0.7250 | 341,300 | -0.08(-9.38%) |
Nov 14, 2019 | 0.8488 | 0.8968 | 0.7818 | 0.8000 | 398,377 | -0.05(-5.89%) |
Nov 13, 2019 | 0.8617 | 0.9057 | 0.8025 | 0.8501 | 140,333 | -0.01(-0.69%) |
Nov 12, 2019 | 0.8450 | 0.9192 | 0.8240 | 0.8560 | 457,966 | +0.04(+4.71%) |
Nov 11, 2019 | 0.9000 | 0.9500 | 0.8000 | 0.8175 | 386,103 | -0.07(-7.54%) |
Nov 08, 2019 | 0.9000 | 0.9700 | 0.8500 | 0.8842 | 266,200 | -0.02(-1.74%) |
Nov 07, 2019 | 0.9200 | 0.9700 | 0.8900 | 0.8999 | 213,907 | -0.02(-2.20%) |
Nov 06, 2019 | 0.9500 | 1.040 | 0.9000 | 0.9201 | 557,799 | -0.18(-16.35%) |
Nov 05, 2019 | 1.170 | 1.170 | 1.080 | 1.100 | 406,392 | +0.00(+0.00%) |
Nov 04, 2019 | 1.000 | 1.100 | 0.9800 | 1.100 | 451,567 | +0.14(+14.58%) |
Nov 01, 2019 | 0.8800 | 0.9700 | 0.8779 | 0.9600 | 291,100 | +0.08(+9.10%) |
Oct 31, 2019 | 0.8800 | 0.9400 | 0.8600 | 0.8799 | 257,229 | -0.00(-0.01%) |
Oct 30, 2019 | 0.8852 | 0.9000 | 0.8620 | 0.8800 | 245,660 | -0.01(-1.12%) |
Oct 29, 2019 | 0.8800 | 0.9000 | 0.8700 | 0.8900 | 148,377 | -0.01(-0.89%) |
Oct 28, 2019 | 0.9000 | 0.9000 | 0.8708 | 0.8980 | 139,576 | +0.01(+1.31%) |
Oct 25, 2019 | 0.8893 | 0.9000 | 0.8287 | 0.8864 | 356,100 | -0.00(-0.40%) |
Oct 24, 2019 | 1.000 | 1.000 | 0.8600 | 0.8900 | 317,841 | -0.10(-10.50%) |
Oct 23, 2019 | 0.9974 | 1.010 | 0.9750 | 0.9944 | 107,835 | -0.00(-0.26%) |
Oct 22, 2019 | 0.9930 | 1.010 | 0.9750 | 0.9970 | 180,273 | +0.01(+0.71%) |
Oct 21, 2019 | 0.9947 | 1.020 | 0.9679 | 0.9900 | 155,962 | +0.02(+2.17%) |
Oct 18, 2019 | 1.070 | 1.100 | 0.9500 | 0.9690 | 1,076,900 | -0.03(-3.09%) |
Oct 17, 2019 | 1.020 | 1.074 | 0.9700 | 0.9999 | 255,765 | -0.00(-0.01%) |
Oct 16, 2019 | 1.030 | 1.050 | 0.9800 | 1.000 | 202,466 | -0.02(-1.96%) |
Oct 15, 2019 | 1.040 | 1.090 | 1.000 | 1.020 | 264,268 | +0.00(+0.00%) |
Oct 14, 2019 | 1.060 | 1.110 | 1.020 | 1.020 | 261,822 | -0.04(-3.77%) |
Oct 11, 2019 | 1.090 | 1.170 | 1.060 | 1.060 | 1,095,900 | -0.02(-1.85%) |
Oct 10, 2019 | 1.060 | 1.130 | 1.020 | 1.080 | 395,800 | +0.00(+0.00%) |
Oct 09, 2019 | 1.050 | 1.140 | 1.010 | 1.080 | 358,711 | +0.07(+6.93%) |
Oct 08, 2019 | 1.060 | 1.120 | 0.9600 | 1.010 | 1,264,633 | -0.09(-8.18%) |
Oct 07, 2019 | 1.240 | 1.250 | 1.070 | 1.100 | 504,147 | -0.12(-9.84%) |
Oct 04, 2019 | 1.260 | 1.295 | 1.200 | 1.220 | 211,400 | -0.06(-4.69%) |
Oct 03, 2019 | 1.370 | 1.400 | 1.280 | 1.280 | 237,798 | -0.12(-8.57%) |
Oct 02, 2019 | 1.400 | 1.454 | 1.320 | 1.400 | 150,936 | -0.03(-2.10%) |
Oct 01, 2019 | 1.530 | 1.600 | 1.400 | 1.430 | 274,469 | -0.08(-5.30%) |
Sep 30, 2019 | 1.500 | 1.570 | 1.450 | 1.510 | 206,554 | +0.04(+2.72%) |
Sep 27, 2019 | 1.570 | 1.700 | 1.420 | 1.470 | 429,000 | -0.09(-5.77%) |
Sep 26, 2019 | 1.670 | 1.720 | 1.560 | 1.560 | 468,806 | -0.11(-6.59%) |
Sep 25, 2019 | 1.560 | 1.710 | 1.550 | 1.670 | 137,383 | +0.08(+5.03%) |
Sep 24, 2019 | 1.650 | 1.650 | 1.530 | 1.590 | 103,593 | -0.06(-3.64%) |
Sep 23, 2019 | 1.750 | 1.780 | 1.610 | 1.650 | 266,518 | -0.12(-6.78%) |
Sep 20, 2019 | 1.770 | 1.780 | 1.690 | 1.770 | 187,700 | +0.02(+1.14%) |
Sep 19, 2019 | 1.780 | 1.780 | 1.680 | 1.750 | 144,932 | +0.00(+0.00%) |
Sep 18, 2019 | 1.770 | 1.783 | 1.710 | 1.750 | 95,645 | -0.05(-2.78%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.700 | 1.800 | 135,671 | +0.00(+0.00%) |
Sep 16, 2019 | 1.840 | 1.860 | 1.750 | 1.800 | 132,595 | -0.04(-2.17%) |
Sep 13, 2019 | 1.920 | 1.970 | 1.810 | 1.840 | 151,200 | -0.09(-4.66%) |
Sep 12, 2019 | 1.920 | 1.950 | 1.820 | 1.930 | 152,223 | -0.01(-0.52%) |
Sep 11, 2019 | 2.190 | 2.250 | 1.910 | 1.940 | 397,600 | -0.17(-8.06%) |
Sep 10, 2019 | 1.710 | 2.140 | 1.710 | 2.110 | 625,839 | +0.41(+24.12%) |
Sep 09, 2019 | 1.560 | 1.760 | 1.560 | 1.700 | 179,717 | +0.13(+8.28%) |
Sep 06, 2019 | 1.650 | 1.680 | 1.540 | 1.570 | 401,900 | -0.09(-5.42%) |
Sep 05, 2019 | 1.680 | 1.800 | 1.620 | 1.660 | 214,112 | +0.01(+0.61%) |
Sep 04, 2019 | 1.590 | 1.660 | 1.550 | 1.650 | 395,428 | +0.09(+5.77%) |
Sep 03, 2019 | 1.600 | 1.640 | 1.510 | 1.560 | 298,735 | -0.05(-3.11%) |
Aug 30, 2019 | 1.610 | 1.680 | 1.530 | 1.610 | 270,900 | +0.01(+0.63%) |
Aug 29, 2019 | 1.620 | 1.650 | 1.540 | 1.600 | 115,060 | +0.00(+0.00%) |
Aug 28, 2019 | 1.540 | 1.670 | 1.520 | 1.600 | 178,979 | +0.07(+4.58%) |
Aug 27, 2019 | 1.480 | 1.580 | 1.370 | 1.530 | 446,225 | +0.10(+6.99%) |
Aug 26, 2019 | 1.470 | 1.600 | 1.410 | 1.430 | 177,172 | +0.00(+0.00%) |
Aug 23, 2019 | 1.440 | 1.550 | 1.400 | 1.430 | 290,800 | -0.01(-0.69%) |
Aug 22, 2019 | 1.600 | 1.690 | 1.440 | 1.440 | 279,036 | -0.14(-8.86%) |
Aug 21, 2019 | 1.620 | 1.660 | 1.550 | 1.580 | 549,674 | -0.04(-2.47%) |
Aug 20, 2019 | 1.750 | 1.815 | 1.620 | 1.620 | 159,294 | -0.13(-7.43%) |
Aug 19, 2019 | 1.680 | 1.800 | 1.650 | 1.750 | 186,296 | +0.12(+7.36%) |
Aug 16, 2019 | 1.450 | 1.780 | 1.440 | 1.630 | 322,400 | +0.17(+11.64%) |
Aug 15, 2019 | 1.510 | 1.610 | 1.450 | 1.460 | 331,223 | -0.06(-3.95%) |
Aug 14, 2019 | 1.700 | 1.720 | 1.510 | 1.520 | 359,278 | -0.23(-13.14%) |
Aug 13, 2019 | 1.730 | 1.770 | 1.700 | 1.750 | 237,516 | +0.04(+2.34%) |
Aug 12, 2019 | 1.900 | 1.960 | 1.610 | 1.710 | 536,865 | -0.23(-11.86%) |
Aug 09, 2019 | 1.980 | 2.000 | 1.850 | 1.940 | 340,900 | -0.04(-2.02%) |
Aug 08, 2019 | 2.020 | 2.100 | 1.970 | 1.980 | 384,504 | -0.05(-2.46%) |
Aug 07, 2019 | 2.050 | 2.050 | 1.980 | 2.030 | 328,086 | -0.08(-3.56%) |
Aug 06, 2019 | 2.250 | 2.320 | 1.900 | 2.105 | 775,080 | -0.10(-4.32%) |
Aug 05, 2019 | 2.510 | 2.560 | 2.070 | 2.200 | 822,390 | -0.31(-12.35%) |
Aug 02, 2019 | 2.870 | 2.870 | 2.260 | 2.510 | 1,834,600 | -0.44(-14.92%) |
Aug 01, 2019 | 3.490 | 3.490 | 2.850 | 2.950 | 481,200 | -0.34(-10.33%) |
Jul 31, 2019 | 3.260 | 3.402 | 3.210 | 3.290 | 190,685 | +0.01(+0.30%) |
Jul 30, 2019 | 3.130 | 3.330 | 3.040 | 3.280 | 167,731 | +0.16(+5.13%) |
Jul 29, 2019 | 3.180 | 3.278 | 3.070 | 3.120 | 89,621 | -0.06(-1.89%) |
Jul 26, 2019 | 3.010 | 3.200 | 2.940 | 3.180 | 239,300 | +0.17(+5.65%) |
Jul 25, 2019 | 3.320 | 3.324 | 3.000 | 3.010 | 527,846 | -0.30(-9.06%) |
Jul 24, 2019 | 3.490 | 3.490 | 3.300 | 3.310 | 226,163 | -0.18(-5.16%) |
Jul 23, 2019 | 3.730 | 3.785 | 3.450 | 3.490 | 174,868 | -0.16(-4.38%) |
Jul 22, 2019 | 3.310 | 3.840 | 3.200 | 3.650 | 541,505 | +0.38(+11.62%) |
Jul 19, 2019 | 3.450 | 3.473 | 3.240 | 3.270 | 183,300 | -0.17(-4.94%) |
Jul 18, 2019 | 3.390 | 3.450 | 3.350 | 3.440 | 142,246 | +0.09(+2.69%) |
Jul 17, 2019 | 3.460 | 3.470 | 3.330 | 3.350 | 199,781 | -0.14(-4.01%) |
Jul 16, 2019 | 3.470 | 3.590 | 3.440 | 3.490 | 105,975 | -0.01(-0.29%) |
Jul 15, 2019 | 3.500 | 3.590 | 3.380 | 3.500 | 90,959 | +0.05(+1.45%) |
Jul 12, 2019 | 3.480 | 3.500 | 3.380 | 3.450 | 96,200 | +0.01(+0.29%) |
Jul 11, 2019 | 3.540 | 3.620 | 3.380 | 3.440 | 246,170 | -0.09(-2.55%) |
Jul 10, 2019 | 3.640 | 3.690 | 3.420 | 3.530 | 172,043 | -0.13(-3.55%) |
Jul 09, 2019 | 3.530 | 3.750 | 3.480 | 3.660 | 292,075 | +0.14(+3.98%) |
Jul 08, 2019 | 3.650 | 3.760 | 3.470 | 3.520 | 136,597 | -0.18(-4.86%) |
Jul 05, 2019 | 3.790 | 3.900 | 3.660 | 3.700 | 110,400 | -0.09(-2.37%) |
Jul 03, 2019 | 3.800 | 3.830 | 3.700 | 3.790 | 69,200 | -0.02(-0.52%) |
Jul 02, 2019 | 3.670 | 3.864 | 3.670 | 3.810 | 106,278 | -0.02(-0.52%) |
Jul 01, 2019 | 4.090 | 4.100 | 3.600 | 3.830 | 281,564 | -0.19(-4.73%) |
Jun 28, 2019 | 3.930 | 4.040 | 3.910 | 4.020 | 121,700 | +0.03(+0.75%) |
Jun 27, 2019 | 4.060 | 4.140 | 3.910 | 3.990 | 174,124 | -0.06(-1.48%) |
Jun 26, 2019 | 3.980 | 4.090 | 3.861 | 4.050 | 265,009 | +0.07(+1.76%) |
Jun 25, 2019 | 3.810 | 4.010 | 3.760 | 3.980 | 273,662 | +0.19(+5.01%) |
Jun 24, 2019 | 3.700 | 3.830 | 3.550 | 3.790 | 171,049 | +0.13(+3.55%) |
Jun 21, 2019 | 3.510 | 3.700 | 3.440 | 3.660 | 154,500 | +0.17(+4.87%) |
Jun 20, 2019 | 3.570 | 3.590 | 3.430 | 3.490 | 280,651 | +0.03(+0.87%) |
Jun 19, 2019 | 3.500 | 3.570 | 3.450 | 3.460 | 208,882 | -0.04(-1.14%) |
Jun 18, 2019 | 3.690 | 3.780 | 3.480 | 3.500 | 312,531 | -0.16(-4.37%) |
Jun 17, 2019 | 3.640 | 3.790 | 3.510 | 3.660 | 253,445 | +0.06(+1.67%) |
Jun 14, 2019 | 3.680 | 3.710 | 3.510 | 3.600 | 182,000 | -0.10(-2.70%) |
Jun 13, 2019 | 3.580 | 3.700 | 3.460 | 3.700 | 139,842 | +0.13(+3.64%) |
Jun 12, 2019 | 3.610 | 3.620 | 3.400 | 3.570 | 244,900 | -0.06(-1.65%) |
Jun 11, 2019 | 4.010 | 4.010 | 3.530 | 3.630 | 313,659 | -0.32(-8.10%) |
Jun 10, 2019 | 3.620 | 4.020 | 3.510 | 3.950 | 337,762 | +0.39(+10.96%) |
Jun 07, 2019 | 3.600 | 3.630 | 3.500 | 3.560 | 166,100 | -0.01(-0.28%) |
Jun 06, 2019 | 3.830 | 3.850 | 3.520 | 3.570 | 212,858 | -0.23(-6.05%) |
Jun 05, 2019 | 3.680 | 3.820 | 3.580 | 3.800 | 199,517 | +0.16(+4.40%) |
Jun 04, 2019 | 3.540 | 3.670 | 3.460 | 3.640 | 159,968 | +0.15(+4.30%) |
Jun 03, 2019 | 3.490 | 3.490 | 3.300 | 3.490 | 184,815 | +0.03(+0.87%) |
May 31, 2019 | 3.450 | 3.480 | 3.300 | 3.460 | 267,800 | +0.06(+1.76%) |
May 30, 2019 | 3.300 | 3.480 | 3.240 | 3.400 | 295,339 | +0.17(+5.26%) |
May 29, 2019 | 3.470 | 3.470 | 3.200 | 3.230 | 613,422 | -0.29(-8.24%) |
May 28, 2019 | 3.650 | 3.780 | 3.500 | 3.520 | 270,751 | -0.15(-4.09%) |
May 24, 2019 | 3.590 | 3.738 | 3.590 | 3.670 | 114,200 | +0.04(+1.10%) |
May 23, 2019 | 3.680 | 3.750 | 3.510 | 3.630 | 353,703 | -0.09(-2.42%) |
May 22, 2019 | 3.900 | 3.990 | 3.680 | 3.720 | 180,870 | -0.20(-5.10%) |
May 21, 2019 | 3.630 | 4.060 | 3.620 | 3.920 | 294,418 | +0.30(+8.29%) |
May 20, 2019 | 3.670 | 3.730 | 3.600 | 3.620 | 143,306 | -0.05(-1.36%) |
May 17, 2019 | 3.700 | 3.750 | 3.620 | 3.670 | 200,000 | -0.02(-0.54%) |
May 16, 2019 | 3.900 | 3.900 | 3.610 | 3.690 | 489,825 | -0.18(-4.65%) |
May 15, 2019 | 3.800 | 3.970 | 3.690 | 3.870 | 522,545 | +0.10(+2.65%) |
May 14, 2019 | 3.960 | 4.070 | 3.760 | 3.770 | 370,333 | -0.15(-3.83%) |
May 13, 2019 | 4.160 | 4.200 | 3.900 | 3.920 | 283,378 | -0.30(-7.11%) |
May 10, 2019 | 4.250 | 4.400 | 4.120 | 4.220 | 460,200 | -0.08(-1.86%) |
May 09, 2019 | 4.290 | 4.350 | 4.050 | 4.300 | 466,148 | -0.02(-0.46%) |
May 08, 2019 | 4.260 | 4.430 | 4.150 | 4.320 | 319,333 | +0.00(+0.00%) |
May 07, 2019 | 4.180 | 4.650 | 4.060 | 4.320 | 787,702 | -0.05(-1.14%) |
May 06, 2019 | 4.890 | 5.100 | 4.180 | 4.370 | 1,530,552 | -0.27(-5.82%) |
May 03, 2019 | 4.650 | 4.890 | 4.570 | 4.640 | 784,100 | -0.16(-3.33%) |
May 02, 2019 | 4.780 | 4.960 | 4.570 | 4.800 | 437,044 | -0.01(-0.21%) |
May 01, 2019 | 4.810 | 5.070 | 4.720 | 4.810 | 273,023 | +0.01(+0.21%) |
Apr 30, 2019 | 4.650 | 4.920 | 4.650 | 4.800 | 499,580 | +0.13(+2.78%) |
Apr 29, 2019 | 4.750 | 4.870 | 4.530 | 4.670 | 238,375 | -0.16(-3.31%) |
Apr 26, 2019 | 4.630 | 4.870 | 4.470 | 4.830 | 355,100 | +0.17(+3.65%) |
Apr 25, 2019 | 4.240 | 4.790 | 4.100 | 4.660 | 417,714 | +0.43(+10.17%) |
Apr 24, 2019 | 4.400 | 4.400 | 4.150 | 4.230 | 189,260 | -0.17(-3.86%) |
Apr 23, 2019 | 4.050 | 4.400 | 4.050 | 4.400 | 171,385 | +0.33(+8.11%) |
Apr 22, 2019 | 4.190 | 4.190 | 3.960 | 4.070 | 234,653 | -0.05(-1.21%) |
Apr 18, 2019 | 4.310 | 4.340 | 3.920 | 4.120 | 302,000 | -0.17(-3.96%) |
Apr 17, 2019 | 4.280 | 4.340 | 4.000 | 4.290 | 261,866 | +0.05(+1.18%) |
Apr 16, 2019 | 4.300 | 4.340 | 4.220 | 4.240 | 92,350 | -0.03(-0.70%) |
Apr 15, 2019 | 4.350 | 4.389 | 4.210 | 4.270 | 95,118 | -0.04(-0.93%) |
Apr 12, 2019 | 4.450 | 4.510 | 4.270 | 4.310 | 106,800 | -0.07(-1.60%) |
Apr 11, 2019 | 4.590 | 4.720 | 4.300 | 4.380 | 237,103 | -0.18(-3.95%) |
Apr 10, 2019 | 4.610 | 4.790 | 4.470 | 4.560 | 180,328 | -0.01(-0.22%) |
Apr 09, 2019 | 4.990 | 4.990 | 4.560 | 4.570 | 202,047 | -0.40(-8.05%) |
Apr 08, 2019 | 5.080 | 5.180 | 4.800 | 4.970 | 176,977 | -0.12(-2.36%) |
Apr 05, 2019 | 4.990 | 5.170 | 4.940 | 5.090 | 130,100 | +0.13(+2.62%) |
Apr 04, 2019 | 5.300 | 5.350 | 4.750 | 4.960 | 423,976 | -0.45(-8.32%) |
Apr 03, 2019 | 4.840 | 5.500 | 4.780 | 5.410 | 845,953 | +0.71(+15.11%) |
Apr 02, 2019 | 4.480 | 4.720 | 4.260 | 4.700 | 239,290 | +0.36(+8.29%) |
Apr 01, 2019 | 4.400 | 4.450 | 4.250 | 4.340 | 346,181 | +0.04(+0.93%) |
Mar 29, 2019 | 4.130 | 4.360 | 4.040 | 4.300 | 275,100 | +0.22(+5.39%) |
Mar 28, 2019 | 3.920 | 4.150 | 3.870 | 4.080 | 195,358 | +0.10(+2.51%) |
Mar 27, 2019 | 3.900 | 4.030 | 3.740 | 3.980 | 390,229 | +0.10(+2.58%) |
Mar 26, 2019 | 3.770 | 3.990 | 3.700 | 3.880 | 177,989 | +0.13(+3.47%) |
Mar 25, 2019 | 3.610 | 3.850 | 3.550 | 3.750 | 249,809 | +0.12(+3.31%) |
Mar 22, 2019 | 3.830 | 3.830 | 3.600 | 3.630 | 235,800 | -0.20(-5.22%) |
Mar 21, 2019 | 3.840 | 3.890 | 3.740 | 3.830 | 256,256 | -0.06(-1.54%) |
Mar 20, 2019 | 3.830 | 3.910 | 3.760 | 3.890 | 288,504 | +0.05(+1.30%) |
Mar 19, 2019 | 3.910 | 3.940 | 3.820 | 3.840 | 149,609 | -0.04(-1.03%) |
Mar 18, 2019 | 3.960 | 4.137 | 3.870 | 3.880 | 206,547 | -0.09(-2.27%) |
Mar 15, 2019 | 3.940 | 4.080 | 3.860 | 3.970 | 252,100 | +0.04(+1.02%) |
Mar 14, 2019 | 3.940 | 4.040 | 3.825 | 3.930 | 327,292 | +0.00(+0.00%) |
Mar 13, 2019 | 4.060 | 4.130 | 3.900 | 3.930 | 151,128 | -0.10(-2.48%) |
Mar 12, 2019 | 3.910 | 4.100 | 3.880 | 4.030 | 165,480 | +0.13(+3.33%) |
Mar 11, 2019 | 3.800 | 3.910 | 3.790 | 3.900 | 224,962 | +0.18(+4.84%) |
Mar 08, 2019 | 4.070 | 4.200 | 3.700 | 3.720 | 502,700 | -0.41(-9.93%) |
Mar 07, 2019 | 4.070 | 4.200 | 3.910 | 4.130 | 393,393 | +0.12(+2.99%) |
Mar 06, 2019 | 4.380 | 4.390 | 4.000 | 4.010 | 319,776 | -0.38(-8.66%) |
Mar 05, 2019 | 4.300 | 4.590 | 4.138 | 4.390 | 490,322 | +0.12(+2.81%) |
Mar 04, 2019 | 4.600 | 4.607 | 4.240 | 4.270 | 431,431 | -0.30(-6.56%) |