Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.530 | 3.690 | 3.370 | 3.530 | 1,141,762 | -0.03(-0.84%) |
Mar 30, 2020 | 3.710 | 3.800 | 3.450 | 3.560 | 1,377,187 | +0.00(+0.00%) |
Mar 27, 2020 | 3.620 | 3.920 | 3.540 | 3.560 | 1,607,100 | -0.03(-0.84%) |
Mar 26, 2020 | 3.470 | 3.710 | 3.370 | 3.590 | 1,875,470 | +0.28(+8.46%) |
Mar 25, 2020 | 3.320 | 3.510 | 3.170 | 3.310 | 1,029,345 | +0.01(+0.30%) |
Mar 24, 2020 | 3.410 | 3.590 | 3.070 | 3.300 | 1,622,503 | +0.17(+5.43%) |
Mar 23, 2020 | 2.970 | 3.130 | 2.600 | 3.130 | 1,384,456 | +0.27(+9.44%) |
Mar 20, 2020 | 3.420 | 3.630 | 2.860 | 2.860 | 2,111,500 | -0.50(-14.88%) |
Mar 19, 2020 | 3.030 | 3.380 | 2.880 | 3.360 | 2,098,574 | +0.33(+10.89%) |
Mar 18, 2020 | 2.440 | 3.680 | 2.440 | 3.030 | 2,791,541 | +0.43(+16.54%) |
Mar 17, 2020 | 2.340 | 2.860 | 2.300 | 2.600 | 2,284,034 | +0.33(+14.54%) |
Mar 16, 2020 | 2.000 | 2.580 | 1.800 | 2.270 | 2,066,546 | -0.14(-5.81%) |
Mar 13, 2020 | 2.900 | 2.970 | 2.025 | 2.410 | 4,387,200 | -0.25(-9.40%) |
Mar 12, 2020 | 2.400 | 2.930 | 2.380 | 2.660 | 2,819,919 | -0.41(-13.36%) |
Mar 11, 2020 | 3.660 | 3.710 | 3.020 | 3.070 | 2,155,996 | -0.68(-18.13%) |
Mar 10, 2020 | 3.800 | 3.920 | 3.410 | 3.750 | 1,291,141 | +0.24(+6.84%) |
Mar 09, 2020 | 3.800 | 4.070 | 3.490 | 3.510 | 1,289,278 | -0.71(-16.82%) |
Mar 06, 2020 | 4.030 | 4.270 | 4.010 | 4.220 | 1,517,000 | +0.02(+0.48%) |
Mar 05, 2020 | 4.340 | 4.420 | 4.100 | 4.200 | 1,431,703 | -0.26(-5.83%) |
Mar 04, 2020 | 4.400 | 4.490 | 4.140 | 4.460 | 1,545,031 | +0.19(+4.45%) |
Mar 03, 2020 | 4.580 | 4.660 | 4.231 | 4.270 | 1,728,015 | -0.23(-5.11%) |
Mar 02, 2020 | 4.560 | 4.733 | 4.200 | 4.500 | 3,043,279 | +0.56(+14.07%) |
Feb 28, 2020 | 3.880 | 4.150 | 3.640 | 3.945 | 1,530,000 | -0.11(-2.71%) |
Feb 27, 2020 | 4.180 | 4.360 | 4.010 | 4.055 | 1,439,738 | -0.25(-5.70%) |
Feb 26, 2020 | 4.420 | 4.557 | 4.150 | 4.300 | 1,430,813 | -0.11(-2.49%) |
Feb 25, 2020 | 4.730 | 4.790 | 4.280 | 4.410 | 1,544,246 | -0.32(-6.77%) |
Feb 24, 2020 | 4.850 | 4.890 | 4.620 | 4.730 | 1,152,605 | -0.15(-3.07%) |
Feb 21, 2020 | 4.900 | 4.900 | 4.640 | 4.880 | 916,400 | -0.03(-0.61%) |
Feb 20, 2020 | 4.930 | 5.030 | 4.720 | 4.910 | 1,065,245 | -0.06(-1.21%) |
Feb 19, 2020 | 5.160 | 5.220 | 4.940 | 4.970 | 943,691 | -0.15(-2.93%) |
Feb 18, 2020 | 5.120 | 5.160 | 4.970 | 5.120 | 723,600 | -0.06(-1.16%) |
Feb 14, 2020 | 5.200 | 5.220 | 5.060 | 5.180 | 706,300 | -0.04(-0.77%) |
Feb 13, 2020 | 5.400 | 5.400 | 5.130 | 5.220 | 766,960 | -0.20(-3.69%) |
Feb 12, 2020 | 5.240 | 5.490 | 5.230 | 5.420 | 1,295,279 | +0.24(+4.63%) |
Feb 11, 2020 | 5.240 | 5.351 | 5.160 | 5.180 | 440,509 | -0.02(-0.38%) |
Feb 10, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 981,571 | +0.13(+2.56%) |
Feb 07, 2020 | 5.280 | 5.290 | 5.050 | 5.070 | 854,600 | -0.19(-3.61%) |
Feb 06, 2020 | 5.090 | 5.385 | 5.050 | 5.260 | 1,103,431 | +0.20(+3.95%) |
Feb 05, 2020 | 5.270 | 5.350 | 5.030 | 5.060 | 1,107,783 | -0.16(-3.07%) |
Feb 04, 2020 | 5.220 | 5.385 | 5.081 | 5.220 | 1,441,668 | +0.05(+0.97%) |
Feb 03, 2020 | 5.100 | 5.260 | 5.040 | 5.170 | 1,199,275 | +0.12(+2.38%) |
Jan 31, 2020 | 4.970 | 5.140 | 4.865 | 5.050 | 1,660,300 | +0.06(+1.20%) |
Jan 30, 2020 | 4.990 | 5.270 | 4.960 | 4.990 | 1,147,488 | -0.06(-1.19%) |
Jan 29, 2020 | 5.130 | 5.340 | 4.880 | 5.050 | 2,233,236 | +0.00(+0.00%) |
Jan 28, 2020 | 5.310 | 5.440 | 5.030 | 5.050 | 1,466,936 | -0.24(-4.54%) |
Jan 27, 2020 | 5.650 | 5.660 | 5.280 | 5.290 | 2,254,180 | -0.49(-8.48%) |
Jan 24, 2020 | 5.760 | 5.960 | 5.660 | 5.780 | 977,000 | +0.04(+0.70%) |
Jan 23, 2020 | 5.710 | 5.800 | 5.560 | 5.740 | 692,566 | -0.03(-0.52%) |
Jan 22, 2020 | 6.140 | 6.160 | 5.560 | 5.770 | 1,455,359 | -0.32(-5.25%) |
Jan 21, 2020 | 6.010 | 6.290 | 5.945 | 6.090 | 997,124 | +0.06(+1.00%) |
Jan 17, 2020 | 6.270 | 6.360 | 6.010 | 6.030 | 1,067,300 | -0.14(-2.27%) |
Jan 16, 2020 | 5.760 | 6.220 | 5.750 | 6.170 | 1,945,457 | +0.44(+7.68%) |
Jan 15, 2020 | 5.800 | 5.930 | 5.660 | 5.730 | 1,092,988 | -0.05(-0.87%) |
Jan 14, 2020 | 5.540 | 5.870 | 5.470 | 5.780 | 970,204 | +0.16(+2.85%) |
Jan 13, 2020 | 5.630 | 5.760 | 5.460 | 5.620 | 1,054,949 | -0.01(-0.18%) |
Jan 10, 2020 | 5.840 | 6.030 | 5.590 | 5.630 | 1,034,400 | -0.26(-4.41%) |
Jan 09, 2020 | 6.100 | 6.160 | 5.850 | 5.890 | 1,091,608 | -0.25(-4.07%) |
Jan 08, 2020 | 6.200 | 6.250 | 6.030 | 6.140 | 1,104,901 | -0.06(-0.97%) |
Jan 07, 2020 | 5.890 | 6.270 | 5.810 | 6.200 | 851,667 | +0.27(+4.55%) |
Jan 06, 2020 | 5.550 | 5.940 | 5.470 | 5.930 | 1,023,618 | +0.36(+6.46%) |
Jan 03, 2020 | 5.370 | 5.730 | 5.305 | 5.570 | 904,100 | +0.10(+1.83%) |
Jan 02, 2020 | 5.760 | 5.800 | 5.350 | 5.470 | 980,238 | -0.25(-4.37%) |
Dec 31, 2019 | 5.540 | 5.840 | 5.540 | 5.720 | 1,375,600 | +0.13(+2.33%) |
Dec 30, 2019 | 6.000 | 6.040 | 5.110 | 5.590 | 1,729,682 | -0.40(-6.68%) |
Dec 27, 2019 | 6.070 | 6.080 | 5.350 | 5.990 | 2,013,700 | -0.02(-0.33%) |
Dec 26, 2019 | 6.610 | 6.640 | 5.570 | 6.010 | 1,918,282 | -0.68(-10.16%) |
Dec 24, 2019 | 6.450 | 6.700 | 6.380 | 6.690 | 790,200 | +0.25(+3.80%) |
Dec 23, 2019 | 6.690 | 6.800 | 6.190 | 6.445 | 2,028,505 | -0.33(-4.94%) |
Dec 20, 2019 | 6.940 | 6.940 | 6.600 | 6.780 | 3,593,500 | -0.15(-2.16%) |
Dec 19, 2019 | 6.820 | 6.960 | 6.615 | 6.930 | 1,202,448 | +0.15(+2.21%) |
Dec 18, 2019 | 6.780 | 6.820 | 6.640 | 6.780 | 967,917 | +0.01(+0.15%) |
Dec 17, 2019 | 6.810 | 6.950 | 6.517 | 6.770 | 1,585,762 | -0.03(-0.44%) |
Dec 16, 2019 | 6.980 | 7.200 | 6.780 | 6.800 | 2,396,390 | -0.12(-1.73%) |
Dec 13, 2019 | 6.550 | 6.940 | 6.490 | 6.920 | 840,700 | +0.39(+5.97%) |
Dec 12, 2019 | 6.550 | 6.900 | 6.490 | 6.530 | 1,141,649 | -0.07(-1.06%) |
Dec 11, 2019 | 6.950 | 7.160 | 6.530 | 6.600 | 1,331,114 | -0.29(-4.21%) |
Dec 10, 2019 | 6.600 | 6.950 | 6.510 | 6.890 | 1,631,360 | +0.30(+4.55%) |
Dec 09, 2019 | 5.690 | 6.690 | 5.650 | 6.590 | 3,145,503 | +0.89(+15.61%) |
Dec 06, 2019 | 5.710 | 5.850 | 5.640 | 5.700 | 848,100 | +0.01(+0.18%) |
Dec 05, 2019 | 5.780 | 5.980 | 5.610 | 5.690 | 1,145,538 | -0.00(-0.09%) |
Dec 04, 2019 | 5.560 | 5.960 | 5.520 | 5.695 | 1,022,167 | +0.14(+2.43%) |
Dec 03, 2019 | 5.380 | 5.620 | 5.220 | 5.560 | 1,239,080 | +0.13(+2.39%) |
Dec 02, 2019 | 5.650 | 5.850 | 5.320 | 5.430 | 1,504,786 | -0.22(-3.89%) |
Nov 29, 2019 | 5.660 | 5.770 | 5.570 | 5.650 | 396,300 | -0.01(-0.18%) |
Nov 27, 2019 | 5.870 | 5.970 | 5.606 | 5.660 | 746,600 | -0.16(-2.75%) |
Nov 26, 2019 | 5.850 | 6.130 | 5.720 | 5.820 | 1,387,169 | -0.01(-0.17%) |
Nov 25, 2019 | 5.650 | 5.890 | 5.620 | 5.830 | 1,347,101 | +0.24(+4.29%) |
Nov 22, 2019 | 5.360 | 5.610 | 5.350 | 5.590 | 939,200 | +0.20(+3.71%) |
Nov 21, 2019 | 5.350 | 5.470 | 5.075 | 5.390 | 1,352,602 | +0.17(+3.26%) |
Nov 20, 2019 | 5.830 | 5.930 | 5.170 | 5.220 | 2,340,858 | -0.68(-11.53%) |
Nov 19, 2019 | 5.910 | 6.200 | 5.875 | 5.900 | 609,492 | +0.02(+0.34%) |
Nov 18, 2019 | 5.860 | 5.950 | 5.770 | 5.880 | 453,886 | +0.05(+0.86%) |
Nov 15, 2019 | 5.870 | 6.130 | 5.790 | 5.830 | 719,100 | +0.00(+0.00%) |
Nov 14, 2019 | 5.820 | 5.963 | 5.770 | 5.830 | 581,141 | -0.05(-0.85%) |
Nov 13, 2019 | 5.600 | 6.000 | 5.510 | 5.880 | 806,835 | +0.26(+4.63%) |
Nov 12, 2019 | 5.680 | 5.770 | 5.520 | 5.620 | 806,489 | -0.04(-0.71%) |
Nov 11, 2019 | 5.270 | 5.690 | 5.160 | 5.660 | 1,058,619 | +0.40(+7.60%) |
Nov 08, 2019 | 5.000 | 5.270 | 4.950 | 5.260 | 1,426,300 | +0.19(+3.75%) |
Nov 07, 2019 | 5.290 | 5.580 | 4.900 | 5.070 | 1,882,060 | -0.15(-2.87%) |
Nov 06, 2019 | 5.350 | 5.520 | 5.130 | 5.220 | 1,296,563 | -0.14(-2.61%) |
Nov 05, 2019 | 5.480 | 5.730 | 5.330 | 5.360 | 888,213 | -0.13(-2.37%) |
Nov 04, 2019 | 5.660 | 5.820 | 5.310 | 5.490 | 952,371 | -0.08(-1.44%) |
Nov 01, 2019 | 5.110 | 5.580 | 5.100 | 5.570 | 1,129,400 | +0.48(+9.43%) |
Oct 31, 2019 | 5.000 | 5.110 | 4.850 | 5.090 | 672,571 | +0.13(+2.62%) |
Oct 30, 2019 | 4.930 | 5.135 | 4.920 | 4.960 | 1,055,425 | +0.05(+1.02%) |
Oct 29, 2019 | 5.090 | 5.205 | 4.845 | 4.910 | 1,292,236 | -0.22(-4.29%) |
Oct 28, 2019 | 5.030 | 5.200 | 4.960 | 5.130 | 884,070 | +0.12(+2.40%) |
Oct 25, 2019 | 4.750 | 5.320 | 4.730 | 5.010 | 1,472,200 | +0.24(+5.03%) |
Oct 24, 2019 | 4.890 | 5.070 | 4.710 | 4.770 | 787,289 | -0.09(-1.85%) |
Oct 23, 2019 | 4.800 | 4.950 | 4.600 | 4.860 | 1,046,674 | +0.08(+1.67%) |
Oct 22, 2019 | 4.270 | 4.830 | 4.270 | 4.780 | 1,725,617 | +0.51(+11.94%) |
Oct 21, 2019 | 4.080 | 4.310 | 4.030 | 4.270 | 951,468 | +0.19(+4.66%) |
Oct 18, 2019 | 4.490 | 4.585 | 4.050 | 4.080 | 1,903,100 | -0.16(-3.77%) |
Oct 17, 2019 | 4.120 | 4.290 | 4.119 | 4.240 | 785,220 | +0.13(+3.16%) |
Oct 16, 2019 | 4.240 | 4.260 | 4.080 | 4.110 | 531,064 | -0.10(-2.38%) |
Oct 15, 2019 | 4.080 | 4.240 | 3.990 | 4.210 | 791,287 | +0.12(+2.93%) |
Oct 14, 2019 | 3.970 | 4.120 | 3.930 | 4.090 | 626,970 | +0.16(+4.07%) |
Oct 11, 2019 | 4.000 | 4.030 | 3.870 | 3.930 | 596,400 | -0.03(-0.76%) |
Oct 10, 2019 | 4.010 | 4.050 | 3.920 | 3.960 | 633,746 | -0.04(-1.00%) |
Oct 09, 2019 | 3.800 | 4.150 | 3.770 | 4.000 | 941,510 | +0.21(+5.68%) |
Oct 08, 2019 | 3.880 | 3.960 | 3.730 | 3.785 | 873,403 | -0.11(-2.95%) |
Oct 07, 2019 | 3.660 | 3.920 | 3.620 | 3.900 | 549,833 | +0.21(+5.83%) |
Oct 04, 2019 | 3.580 | 3.895 | 3.550 | 3.685 | 1,316,000 | +0.14(+3.80%) |
Oct 03, 2019 | 3.520 | 3.620 | 3.430 | 3.550 | 1,115,606 | +0.03(+0.85%) |
Oct 02, 2019 | 3.440 | 3.585 | 3.350 | 3.520 | 1,298,142 | +0.06(+1.73%) |
Oct 01, 2019 | 3.570 | 3.695 | 3.340 | 3.460 | 1,351,511 | -0.12(-3.22%) |
Sep 30, 2019 | 3.560 | 3.600 | 3.290 | 3.575 | 1,399,528 | +0.04(+0.99%) |
Sep 27, 2019 | 3.810 | 3.830 | 3.510 | 3.540 | 1,467,400 | -0.29(-7.57%) |
Sep 26, 2019 | 4.230 | 4.230 | 3.800 | 3.830 | 1,922,262 | -0.40(-9.46%) |
Sep 25, 2019 | 4.470 | 4.490 | 4.100 | 4.230 | 1,678,687 | -0.24(-5.37%) |
Sep 24, 2019 | 4.600 | 4.620 | 4.320 | 4.470 | 1,484,265 | -0.12(-2.61%) |
Sep 23, 2019 | 4.480 | 4.755 | 4.470 | 4.590 | 924,126 | +0.01(+0.22%) |
Sep 20, 2019 | 4.390 | 4.670 | 4.380 | 4.580 | 2,630,000 | +0.18(+4.09%) |
Sep 19, 2019 | 4.420 | 4.510 | 4.315 | 4.400 | 844,770 | -0.03(-0.68%) |
Sep 18, 2019 | 4.640 | 4.660 | 4.360 | 4.430 | 1,121,052 | -0.23(-4.94%) |
Sep 17, 2019 | 4.510 | 4.800 | 4.260 | 4.660 | 2,068,219 | +0.11(+2.42%) |
Sep 16, 2019 | 4.490 | 4.580 | 4.300 | 4.550 | 1,607,422 | +0.09(+2.02%) |
Sep 13, 2019 | 4.730 | 4.770 | 4.410 | 4.460 | 1,526,600 | -0.28(-5.91%) |
Sep 12, 2019 | 4.870 | 5.060 | 4.620 | 4.740 | 1,269,485 | -0.11(-2.27%) |
Sep 11, 2019 | 4.630 | 4.970 | 4.551 | 4.850 | 1,686,509 | +0.22(+4.75%) |
Sep 10, 2019 | 4.320 | 4.680 | 4.170 | 4.630 | 1,843,307 | +0.29(+6.68%) |
Sep 09, 2019 | 4.340 | 4.730 | 4.300 | 4.340 | 1,891,048 | -0.02(-0.46%) |
Sep 06, 2019 | 4.440 | 4.570 | 4.320 | 4.360 | 1,348,900 | -0.09(-2.02%) |
Sep 05, 2019 | 4.640 | 4.650 | 4.300 | 4.450 | 1,534,952 | -0.17(-3.68%) |
Sep 04, 2019 | 4.650 | 4.790 | 4.590 | 4.620 | 2,578,791 | +0.04(+0.87%) |
Sep 03, 2019 | 4.130 | 4.630 | 4.100 | 4.580 | 2,212,668 | +0.44(+10.63%) |
Aug 30, 2019 | 4.220 | 4.220 | 4.030 | 4.140 | 773,500 | -0.08(-1.90%) |
Aug 29, 2019 | 4.090 | 4.300 | 3.980 | 4.220 | 920,900 | +0.13(+3.18%) |
Aug 28, 2019 | 4.130 | 4.170 | 3.960 | 4.090 | 783,716 | -0.06(-1.45%) |
Aug 27, 2019 | 4.310 | 4.380 | 4.060 | 4.150 | 1,106,043 | -0.15(-3.49%) |
Aug 26, 2019 | 4.490 | 4.490 | 4.070 | 4.300 | 1,295,603 | -0.02(-0.46%) |
Aug 23, 2019 | 4.700 | 4.820 | 4.250 | 4.320 | 3,198,500 | -0.13(-2.92%) |
Aug 22, 2019 | 4.570 | 4.720 | 4.440 | 4.450 | 1,389,342 | -0.06(-1.33%) |
Aug 21, 2019 | 4.390 | 4.560 | 4.360 | 4.510 | 1,227,875 | +0.14(+3.20%) |
Aug 20, 2019 | 4.290 | 4.590 | 4.200 | 4.370 | 1,550,660 | +0.04(+0.92%) |
Aug 19, 2019 | 4.040 | 4.370 | 4.010 | 4.330 | 2,112,710 | +0.34(+8.52%) |
Aug 16, 2019 | 3.940 | 4.080 | 3.860 | 3.990 | 1,310,700 | +0.08(+2.05%) |
Aug 15, 2019 | 3.730 | 4.050 | 3.580 | 3.910 | 2,481,369 | +0.16(+4.27%) |
Aug 14, 2019 | 3.450 | 3.830 | 3.270 | 3.750 | 2,298,538 | +0.24(+6.84%) |
Aug 13, 2019 | 3.580 | 3.600 | 3.340 | 3.510 | 2,516,784 | +0.15(+4.46%) |
Aug 12, 2019 | 3.390 | 3.580 | 3.220 | 3.360 | 2,308,546 | -0.02(-0.59%) |
Aug 09, 2019 | 3.100 | 3.510 | 3.000 | 3.380 | 3,650,300 | +0.35(+11.55%) |
Aug 08, 2019 | 2.780 | 3.190 | 2.760 | 3.030 | 4,417,746 | +0.04(+1.34%) |
Aug 07, 2019 | 2.880 | 3.030 | 2.830 | 2.990 | 1,052,068 | +0.11(+3.82%) |
Aug 06, 2019 | 2.890 | 2.930 | 2.790 | 2.880 | 1,100,420 | +0.00(+0.00%) |
Aug 05, 2019 | 2.720 | 2.980 | 2.670 | 2.880 | 1,834,518 | +0.12(+4.35%) |
Aug 02, 2019 | 2.830 | 2.880 | 2.660 | 2.760 | 1,679,900 | -0.03(-1.08%) |
Aug 01, 2019 | 2.760 | 2.850 | 2.680 | 2.790 | 1,262,286 | +0.03(+1.09%) |
Jul 31, 2019 | 2.700 | 2.920 | 2.690 | 2.760 | 1,286,353 | +0.01(+0.36%) |
Jul 30, 2019 | 2.660 | 2.750 | 2.600 | 2.750 | 1,278,691 | +0.03(+1.10%) |
Jul 29, 2019 | 2.800 | 2.840 | 2.595 | 2.720 | 1,306,574 | -0.08(-2.86%) |
Jul 26, 2019 | 2.890 | 2.900 | 2.660 | 2.800 | 2,403,500 | -0.07(-2.44%) |
Jul 25, 2019 | 3.130 | 3.200 | 2.840 | 2.870 | 1,822,615 | -0.23(-7.42%) |
Jul 24, 2019 | 3.200 | 3.200 | 2.920 | 3.100 | 3,892,107 | -0.12(-3.73%) |
Jul 23, 2019 | 3.360 | 3.390 | 3.125 | 3.220 | 1,960,814 | -0.13(-3.88%) |
Jul 22, 2019 | 3.650 | 3.700 | 3.270 | 3.350 | 2,005,146 | -0.31(-8.47%) |
Jul 19, 2019 | 3.660 | 3.700 | 3.560 | 3.660 | 573,900 | +0.00(+0.00%) |
Jul 18, 2019 | 3.800 | 3.810 | 3.400 | 3.660 | 2,039,653 | -0.13(-3.43%) |
Jul 17, 2019 | 3.860 | 3.880 | 3.760 | 3.790 | 803,285 | -0.09(-2.32%) |
Jul 16, 2019 | 4.030 | 4.030 | 3.860 | 3.880 | 928,312 | -0.16(-3.96%) |
Jul 15, 2019 | 4.050 | 4.120 | 3.920 | 4.040 | 1,082,324 | +0.01(+0.25%) |
Jul 12, 2019 | 3.790 | 4.040 | 3.605 | 4.030 | 1,991,400 | +0.25(+6.61%) |
Jul 11, 2019 | 4.220 | 4.240 | 3.700 | 3.780 | 2,853,278 | -0.03(-0.79%) |
Jul 10, 2019 | 3.790 | 3.830 | 3.630 | 3.810 | 2,261,071 | +0.02(+0.53%) |
Jul 09, 2019 | 3.850 | 3.880 | 3.770 | 3.790 | 785,901 | -0.12(-3.07%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.840 | 3.910 | 995,583 | -0.08(-2.01%) |
Jul 05, 2019 | 4.550 | 4.630 | 3.960 | 3.990 | 1,848,700 | -0.38(-8.70%) |
Jul 03, 2019 | 3.990 | 4.420 | 3.870 | 4.370 | 2,411,800 | +0.44(+11.20%) |
Jul 02, 2019 | 3.980 | 4.020 | 3.850 | 3.930 | 1,495,741 | -0.09(-2.24%) |
Jul 01, 2019 | 4.100 | 4.150 | 3.920 | 4.020 | 867,451 | +0.03(+0.75%) |
Jun 28, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 1,456,900 | +0.13(+3.37%) |
Jun 27, 2019 | 3.800 | 3.870 | 3.770 | 3.860 | 608,464 | +0.08(+2.12%) |
Jun 26, 2019 | 3.680 | 3.870 | 3.640 | 3.780 | 753,395 | +0.13(+3.56%) |
Jun 25, 2019 | 3.810 | 3.850 | 3.630 | 3.650 | 1,037,409 | -0.15(-3.95%) |
Jun 24, 2019 | 4.000 | 4.000 | 3.790 | 3.800 | 1,120,813 | -0.11(-2.81%) |
Jun 21, 2019 | 3.990 | 4.010 | 3.740 | 3.910 | 5,208,900 | -0.05(-1.26%) |
Jun 20, 2019 | 4.040 | 4.100 | 3.930 | 3.960 | 935,012 | -0.02(-0.50%) |
Jun 19, 2019 | 3.980 | 4.220 | 3.930 | 3.980 | 1,663,179 | +0.01(+0.25%) |
Jun 18, 2019 | 4.110 | 4.200 | 3.945 | 3.970 | 1,357,674 | -0.13(-3.17%) |
Jun 17, 2019 | 3.840 | 4.250 | 3.830 | 4.100 | 1,927,329 | +0.29(+7.61%) |
Jun 14, 2019 | 3.810 | 3.930 | 3.800 | 3.810 | 1,320,100 | -0.02(-0.52%) |
Jun 13, 2019 | 3.720 | 3.865 | 3.678 | 3.830 | 1,320,210 | +0.11(+2.96%) |
Jun 12, 2019 | 3.720 | 3.800 | 3.570 | 3.720 | 1,361,841 | +0.00(+0.00%) |
Jun 11, 2019 | 4.000 | 4.010 | 3.700 | 3.720 | 1,325,379 | -0.25(-6.30%) |
Jun 10, 2019 | 4.170 | 4.290 | 3.950 | 3.970 | 922,178 | -0.18(-4.34%) |
Jun 07, 2019 | 4.190 | 4.280 | 3.930 | 4.150 | 2,251,300 | -0.05(-1.19%) |
Jun 06, 2019 | 4.400 | 4.720 | 4.150 | 4.200 | 1,972,563 | -0.18(-4.11%) |
Jun 05, 2019 | 4.780 | 4.780 | 4.340 | 4.380 | 1,348,944 | -0.36(-7.59%) |
Jun 04, 2019 | 4.700 | 4.740 | 4.330 | 4.740 | 1,182,115 | +0.07(+1.50%) |
Jun 03, 2019 | 4.840 | 4.900 | 4.450 | 4.670 | 1,900,460 | -0.15(-3.11%) |
May 31, 2019 | 4.840 | 4.920 | 4.690 | 4.820 | 1,107,100 | -0.15(-3.02%) |
May 30, 2019 | 5.200 | 5.270 | 4.900 | 4.970 | 1,622,147 | -0.32(-6.05%) |
May 29, 2019 | 5.400 | 5.620 | 5.180 | 5.290 | 1,627,785 | -0.14(-2.58%) |
May 28, 2019 | 5.750 | 5.930 | 5.320 | 5.430 | 2,100,080 | -0.35(-6.06%) |
May 24, 2019 | 6.440 | 6.920 | 5.120 | 5.780 | 5,270,300 | -0.57(-8.98%) |
May 23, 2019 | 6.270 | 6.400 | 6.190 | 6.350 | 891,066 | -0.01(-0.16%) |
May 22, 2019 | 6.520 | 6.620 | 6.300 | 6.360 | 611,206 | -0.19(-2.90%) |
May 21, 2019 | 6.090 | 6.630 | 6.060 | 6.550 | 1,086,311 | +0.52(+8.62%) |
May 20, 2019 | 6.300 | 6.410 | 5.890 | 6.030 | 1,155,223 | -0.27(-4.29%) |
May 17, 2019 | 6.610 | 6.610 | 6.280 | 6.300 | 925,000 | -0.39(-5.83%) |
May 16, 2019 | 6.650 | 6.950 | 6.650 | 6.690 | 773,704 | +0.06(+0.90%) |
May 15, 2019 | 6.670 | 6.700 | 6.420 | 6.630 | 668,147 | -0.13(-1.92%) |
May 14, 2019 | 7.060 | 7.160 | 6.540 | 6.760 | 1,237,550 | -0.23(-3.29%) |
May 13, 2019 | 7.650 | 7.710 | 6.970 | 6.990 | 1,252,452 | -0.90(-11.41%) |
May 10, 2019 | 7.680 | 8.190 | 7.550 | 7.890 | 2,017,800 | +0.20(+2.60%) |
May 09, 2019 | 7.500 | 7.900 | 6.940 | 7.690 | 2,157,497 | +1.16(+17.76%) |
May 08, 2019 | 6.600 | 6.680 | 6.420 | 6.530 | 795,427 | +0.02(+0.31%) |
May 07, 2019 | 6.960 | 7.120 | 6.430 | 6.510 | 1,060,857 | -0.58(-8.18%) |
May 06, 2019 | 6.860 | 7.170 | 6.810 | 7.090 | 685,564 | +0.13(+1.87%) |
May 03, 2019 | 6.800 | 7.090 | 6.760 | 6.960 | 1,090,400 | +0.26(+3.88%) |
May 02, 2019 | 6.520 | 6.730 | 6.450 | 6.700 | 642,278 | +0.16(+2.45%) |
May 01, 2019 | 6.670 | 6.810 | 6.530 | 6.540 | 753,564 | -0.11(-1.65%) |
Apr 30, 2019 | 6.680 | 6.750 | 6.550 | 6.650 | 609,559 | -0.07(-1.04%) |
Apr 29, 2019 | 6.860 | 7.040 | 6.710 | 6.720 | 794,439 | -0.08(-1.18%) |
Apr 26, 2019 | 6.560 | 7.030 | 6.480 | 6.800 | 988,600 | +0.24(+3.66%) |
Apr 25, 2019 | 6.550 | 6.650 | 6.400 | 6.560 | 534,883 | +0.01(+0.15%) |
Apr 24, 2019 | 6.530 | 6.610 | 6.310 | 6.550 | 568,218 | +0.04(+0.61%) |
Apr 23, 2019 | 6.340 | 6.590 | 6.300 | 6.510 | 798,110 | +0.15(+2.36%) |
Apr 22, 2019 | 6.390 | 6.560 | 6.240 | 6.360 | 703,762 | -0.05(-0.78%) |
Apr 18, 2019 | 6.430 | 6.540 | 6.220 | 6.410 | 1,158,400 | -0.02(-0.31%) |
Apr 17, 2019 | 6.790 | 6.790 | 6.345 | 6.430 | 1,339,028 | -0.29(-4.32%) |
Apr 16, 2019 | 6.810 | 6.890 | 6.670 | 6.720 | 715,116 | -0.05(-0.74%) |
Apr 15, 2019 | 6.980 | 7.030 | 6.660 | 6.770 | 958,001 | -0.18(-2.59%) |
Apr 12, 2019 | 7.080 | 7.150 | 6.750 | 6.950 | 945,900 | -0.06(-0.86%) |
Apr 11, 2019 | 7.130 | 7.230 | 6.975 | 7.010 | 872,545 | -0.09(-1.27%) |
Apr 10, 2019 | 7.050 | 7.160 | 6.970 | 7.100 | 1,006,968 | +0.11(+1.57%) |
Apr 09, 2019 | 7.020 | 7.140 | 6.960 | 6.990 | 776,266 | -0.11(-1.55%) |
Apr 08, 2019 | 7.320 | 7.320 | 7.037 | 7.100 | 637,576 | -0.25(-3.40%) |
Apr 05, 2019 | 7.260 | 7.600 | 7.250 | 7.350 | 892,700 | +0.15(+2.08%) |
Apr 04, 2019 | 7.020 | 7.250 | 6.950 | 7.200 | 1,328,942 | +0.17(+2.42%) |
Apr 03, 2019 | 7.610 | 7.680 | 6.900 | 7.030 | 1,857,458 | -0.53(-7.01%) |
Apr 02, 2019 | 7.420 | 7.740 | 7.370 | 7.560 | 1,057,860 | +0.14(+1.89%) |