Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.770 | 4.770 | 4.290 | 4.310 | 665,509 | -0.44(-9.26%) |
Apr 29, 2020 | 4.500 | 4.790 | 4.290 | 4.750 | 840,380 | +0.40(+9.20%) |
Apr 28, 2020 | 4.350 | 4.480 | 4.170 | 4.350 | 873,409 | +0.19(+4.57%) |
Apr 27, 2020 | 3.690 | 4.380 | 3.670 | 4.160 | 1,602,203 | +0.61(+17.18%) |
Apr 24, 2020 | 3.680 | 3.695 | 3.540 | 3.550 | 341,400 | -0.10(-2.74%) |
Apr 23, 2020 | 3.600 | 3.780 | 3.530 | 3.650 | 353,523 | +0.12(+3.40%) |
Apr 22, 2020 | 3.800 | 3.800 | 3.520 | 3.530 | 387,283 | -0.18(-4.85%) |
Apr 21, 2020 | 3.600 | 3.750 | 3.450 | 3.710 | 432,225 | +0.11(+3.06%) |
Apr 20, 2020 | 3.600 | 3.840 | 3.500 | 3.600 | 386,461 | -0.03(-0.83%) |
Apr 17, 2020 | 3.840 | 3.840 | 3.540 | 3.630 | 622,800 | -0.06(-1.63%) |
Apr 16, 2020 | 3.850 | 3.950 | 3.550 | 3.690 | 691,032 | -0.07(-1.86%) |
Apr 15, 2020 | 3.830 | 3.900 | 3.550 | 3.760 | 897,162 | +0.01(+0.27%) |
Apr 14, 2020 | 3.700 | 3.920 | 3.520 | 3.750 | 1,351,262 | +0.38(+11.28%) |
Apr 13, 2020 | 3.080 | 3.430 | 2.800 | 3.370 | 756,248 | +0.48(+16.61%) |
Apr 09, 2020 | 2.640 | 3.181 | 2.640 | 2.890 | 683,900 | +0.31(+12.02%) |
Apr 08, 2020 | 2.090 | 2.690 | 2.080 | 2.580 | 841,843 | +0.52(+25.24%) |
Apr 07, 2020 | 2.210 | 2.250 | 2.020 | 2.060 | 309,561 | -0.05(-2.37%) |
Apr 06, 2020 | 1.920 | 2.180 | 1.900 | 2.110 | 299,330 | +0.27(+14.67%) |
Apr 03, 2020 | 1.910 | 2.040 | 1.750 | 1.840 | 326,500 | -0.04(-2.13%) |
Apr 02, 2020 | 1.920 | 2.000 | 1.850 | 1.880 | 232,275 | -0.07(-3.59%) |
Apr 01, 2020 | 2.150 | 2.150 | 1.900 | 1.950 | 352,988 | -0.24(-10.96%) |
Mar 31, 2020 | 2.310 | 2.350 | 2.120 | 2.190 | 253,073 | -0.08(-3.52%) |
Mar 30, 2020 | 2.330 | 2.440 | 2.150 | 2.270 | 270,450 | -0.02(-0.87%) |
Mar 27, 2020 | 2.020 | 2.350 | 1.960 | 2.290 | 481,300 | +0.27(+13.37%) |
Mar 26, 2020 | 2.000 | 2.160 | 1.940 | 2.020 | 335,266 | +0.01(+0.50%) |
Mar 25, 2020 | 2.000 | 2.140 | 1.860 | 2.010 | 287,560 | +0.05(+2.55%) |
Mar 24, 2020 | 1.950 | 2.140 | 1.900 | 1.960 | 409,363 | +0.13(+7.10%) |
Mar 23, 2020 | 1.860 | 1.990 | 1.800 | 1.830 | 279,277 | -0.03(-1.61%) |
Mar 20, 2020 | 1.840 | 2.040 | 1.800 | 1.860 | 370,400 | +0.10(+5.68%) |
Mar 19, 2020 | 1.560 | 1.790 | 1.550 | 1.760 | 316,220 | +0.17(+10.69%) |
Mar 18, 2020 | 1.770 | 1.820 | 1.510 | 1.590 | 439,592 | -0.19(-10.67%) |
Mar 17, 2020 | 1.630 | 1.870 | 1.530 | 1.780 | 458,048 | +0.24(+15.58%) |
Mar 16, 2020 | 1.500 | 1.820 | 1.410 | 1.540 | 792,070 | -0.14(-8.33%) |
Mar 13, 2020 | 1.910 | 2.050 | 1.520 | 1.680 | 871,100 | -0.24(-12.50%) |
Mar 12, 2020 | 2.350 | 2.520 | 1.610 | 1.920 | 1,055,936 | -1.02(-34.69%) |
Mar 11, 2020 | 3.350 | 3.400 | 2.930 | 2.940 | 485,155 | -0.50(-14.53%) |
Mar 10, 2020 | 3.440 | 3.480 | 3.110 | 3.440 | 499,787 | +0.25(+7.84%) |
Mar 09, 2020 | 3.570 | 3.630 | 3.160 | 3.190 | 648,615 | -0.63(-16.49%) |
Mar 06, 2020 | 4.040 | 4.100 | 3.750 | 3.820 | 615,200 | -0.32(-7.73%) |
Mar 05, 2020 | 4.260 | 4.359 | 4.000 | 4.140 | 665,610 | -0.10(-2.36%) |
Mar 04, 2020 | 3.820 | 4.320 | 3.730 | 4.240 | 1,146,885 | +0.58(+15.85%) |
Mar 03, 2020 | 3.520 | 3.790 | 3.510 | 3.660 | 348,859 | +0.14(+3.98%) |
Mar 02, 2020 | 3.770 | 3.990 | 3.500 | 3.520 | 517,138 | -0.21(-5.63%) |
Feb 28, 2020 | 3.300 | 3.740 | 3.270 | 3.730 | 537,000 | +0.17(+4.78%) |
Feb 27, 2020 | 3.870 | 3.940 | 3.500 | 3.560 | 957,990 | -0.42(-10.55%) |
Feb 26, 2020 | 4.010 | 4.120 | 3.900 | 3.980 | 774,745 | -0.04(-1.00%) |
Feb 25, 2020 | 4.070 | 4.190 | 3.910 | 4.020 | 577,458 | -0.07(-1.71%) |
Feb 24, 2020 | 4.150 | 4.150 | 3.960 | 4.090 | 338,572 | -0.13(-3.08%) |
Feb 21, 2020 | 4.370 | 4.460 | 4.130 | 4.220 | 389,100 | -0.18(-4.09%) |
Feb 20, 2020 | 4.220 | 4.500 | 4.210 | 4.400 | 317,479 | +0.12(+2.80%) |
Feb 19, 2020 | 4.280 | 4.309 | 4.160 | 4.280 | 417,440 | +0.04(+0.94%) |
Feb 18, 2020 | 4.370 | 4.420 | 4.200 | 4.240 | 585,504 | -0.14(-3.20%) |
Feb 14, 2020 | 4.400 | 4.525 | 4.300 | 4.380 | 434,800 | +0.00(+0.00%) |
Feb 13, 2020 | 4.470 | 4.500 | 4.300 | 4.380 | 351,715 | -0.10(-2.23%) |
Feb 12, 2020 | 4.600 | 4.600 | 4.250 | 4.480 | 548,185 | -0.12(-2.61%) |
Feb 11, 2020 | 4.750 | 4.760 | 4.390 | 4.600 | 940,269 | -0.07(-1.50%) |
Feb 10, 2020 | 4.200 | 4.770 | 3.990 | 4.670 | 2,246,021 | +0.71(+17.93%) |
Feb 07, 2020 | 4.150 | 4.170 | 3.860 | 3.960 | 658,500 | -0.17(-4.12%) |
Feb 06, 2020 | 4.310 | 4.440 | 3.860 | 4.130 | 1,704,487 | +0.11(+2.74%) |
Feb 05, 2020 | 3.970 | 4.020 | 3.890 | 4.020 | 413,148 | +0.08(+2.03%) |
Feb 04, 2020 | 3.970 | 4.030 | 3.810 | 3.940 | 440,711 | -0.01(-0.25%) |
Feb 03, 2020 | 4.070 | 4.170 | 3.950 | 3.950 | 369,879 | -0.10(-2.47%) |
Jan 31, 2020 | 4.000 | 4.070 | 3.890 | 4.050 | 410,000 | +0.04(+1.00%) |
Jan 30, 2020 | 4.090 | 4.120 | 3.790 | 4.010 | 639,756 | +0.01(+0.25%) |
Jan 29, 2020 | 4.040 | 4.100 | 3.930 | 4.000 | 479,433 | -0.06(-1.48%) |
Jan 28, 2020 | 3.950 | 4.100 | 3.840 | 4.060 | 480,957 | +0.16(+4.10%) |
Jan 27, 2020 | 3.820 | 3.980 | 3.760 | 3.900 | 409,482 | +0.02(+0.52%) |
Jan 24, 2020 | 4.060 | 4.060 | 3.815 | 3.880 | 414,700 | -0.09(-2.27%) |
Jan 23, 2020 | 3.920 | 4.020 | 3.810 | 3.970 | 279,546 | +0.05(+1.28%) |
Jan 22, 2020 | 4.100 | 4.100 | 3.880 | 3.920 | 463,502 | -0.18(-4.39%) |
Jan 21, 2020 | 4.150 | 4.150 | 3.770 | 4.100 | 871,807 | +0.00(+0.00%) |
Jan 17, 2020 | 4.140 | 4.300 | 4.060 | 4.100 | 961,600 | -0.04(-0.97%) |
Jan 16, 2020 | 4.410 | 4.450 | 4.060 | 4.140 | 1,086,382 | -0.22(-5.05%) |
Jan 15, 2020 | 4.170 | 4.520 | 4.170 | 4.360 | 1,005,989 | +0.19(+4.56%) |
Jan 14, 2020 | 4.370 | 4.400 | 4.070 | 4.170 | 1,249,186 | -0.19(-4.36%) |
Jan 13, 2020 | 5.690 | 5.720 | 4.300 | 4.360 | 4,034,139 | -2.25(-34.04%) |
Jan 10, 2020 | 6.670 | 6.750 | 6.430 | 6.610 | 674,900 | +0.22(+3.44%) |
Jan 09, 2020 | 6.430 | 6.630 | 6.200 | 6.390 | 469,561 | +0.00(+0.00%) |
Jan 08, 2020 | 6.760 | 6.940 | 6.380 | 6.390 | 682,237 | -0.36(-5.33%) |
Jan 07, 2020 | 5.840 | 6.960 | 5.820 | 6.750 | 1,542,287 | +0.91(+15.58%) |
Jan 06, 2020 | 5.800 | 5.880 | 5.620 | 5.840 | 353,594 | -0.02(-0.34%) |
Jan 03, 2020 | 5.870 | 6.010 | 5.710 | 5.860 | 473,300 | -0.17(-2.82%) |
Jan 02, 2020 | 5.900 | 6.070 | 5.520 | 6.030 | 958,852 | +0.21(+3.61%) |
Dec 31, 2019 | 5.350 | 5.890 | 5.320 | 5.820 | 1,361,200 | +0.45(+8.38%) |
Dec 30, 2019 | 5.550 | 5.610 | 5.330 | 5.370 | 781,101 | -0.17(-2.98%) |
Dec 27, 2019 | 6.150 | 6.219 | 5.500 | 5.535 | 2,105,500 | -0.56(-9.26%) |
Dec 26, 2019 | 5.820 | 6.160 | 5.760 | 6.100 | 1,226,746 | +0.30(+5.17%) |
Dec 24, 2019 | 5.450 | 5.840 | 5.450 | 5.800 | 880,400 | +0.32(+5.84%) |
Dec 23, 2019 | 5.490 | 5.560 | 5.340 | 5.480 | 674,652 | +0.04(+0.74%) |
Dec 20, 2019 | 5.460 | 5.540 | 5.375 | 5.440 | 1,639,600 | +0.00(+0.00%) |
Dec 19, 2019 | 5.230 | 5.490 | 5.100 | 5.440 | 1,172,009 | +0.23(+4.41%) |
Dec 18, 2019 | 5.270 | 5.390 | 5.180 | 5.210 | 744,049 | -0.17(-3.16%) |
Dec 17, 2019 | 5.290 | 5.440 | 5.160 | 5.380 | 1,209,384 | +0.09(+1.70%) |
Dec 16, 2019 | 5.350 | 5.420 | 5.200 | 5.290 | 1,442,693 | +0.02(+0.38%) |
Dec 13, 2019 | 5.270 | 5.590 | 5.100 | 5.270 | 7,604,800 | -1.43(-21.34%) |
Dec 12, 2019 | 7.700 | 7.970 | 6.500 | 6.700 | 1,714,013 | -1.00(-12.99%) |
Dec 11, 2019 | 6.800 | 8.130 | 6.500 | 7.700 | 1,417,835 | +0.19(+2.53%) |
Dec 10, 2019 | 7.510 | 7.770 | 7.250 | 7.510 | 643,225 | -0.22(-2.85%) |
Dec 09, 2019 | 8.080 | 8.310 | 7.730 | 7.730 | 538,403 | -0.28(-3.50%) |
Dec 06, 2019 | 8.300 | 8.482 | 7.860 | 8.010 | 637,400 | -0.33(-3.96%) |
Dec 05, 2019 | 8.790 | 8.800 | 8.300 | 8.340 | 687,166 | -0.44(-5.01%) |
Dec 04, 2019 | 8.820 | 8.820 | 8.070 | 8.780 | 940,414 | +0.03(+0.34%) |
Dec 03, 2019 | 8.600 | 8.930 | 8.220 | 8.750 | 1,021,470 | +0.01(+0.11%) |
Dec 02, 2019 | 8.550 | 10.00 | 8.250 | 8.740 | 3,566,338 | +0.95(+12.20%) |
Nov 29, 2019 | 7.360 | 7.890 | 7.300 | 7.790 | 635,300 | +0.52(+7.15%) |
Nov 27, 2019 | 7.200 | 7.500 | 6.900 | 7.270 | 627,900 | +0.06(+0.83%) |
Nov 26, 2019 | 7.250 | 7.430 | 7.050 | 7.210 | 1,238,343 | -0.33(-4.38%) |
Nov 25, 2019 | 7.240 | 8.100 | 6.890 | 7.540 | 8,439,194 | +1.11(+17.26%) |
Nov 22, 2019 | 6.400 | 7.200 | 6.400 | 6.430 | 1,648,000 | +0.23(+3.71%) |
Nov 21, 2019 | 5.880 | 6.290 | 5.720 | 6.200 | 399,108 | +0.42(+7.27%) |
Nov 20, 2019 | 5.500 | 5.900 | 5.500 | 5.780 | 379,811 | +0.34(+6.25%) |
Nov 19, 2019 | 5.470 | 5.870 | 5.360 | 5.440 | 396,084 | +0.03(+0.55%) |
Nov 18, 2019 | 6.000 | 6.090 | 5.270 | 5.410 | 387,812 | -0.59(-9.83%) |
Nov 15, 2019 | 6.140 | 6.140 | 5.780 | 6.000 | 184,400 | -0.14(-2.28%) |
Nov 14, 2019 | 5.900 | 6.200 | 5.740 | 6.140 | 261,508 | +0.28(+4.78%) |
Nov 13, 2019 | 6.150 | 6.190 | 5.630 | 5.860 | 254,183 | +0.12(+2.09%) |
Nov 12, 2019 | 6.180 | 6.270 | 5.550 | 5.740 | 330,555 | -0.25(-4.09%) |
Nov 11, 2019 | 5.450 | 6.650 | 5.450 | 5.985 | 706,012 | +0.58(+10.83%) |
Nov 08, 2019 | 5.160 | 5.580 | 5.160 | 5.400 | 289,900 | +0.18(+3.45%) |
Nov 07, 2019 | 5.370 | 5.520 | 5.070 | 5.220 | 286,246 | -0.01(-0.19%) |
Nov 06, 2019 | 4.330 | 5.740 | 4.330 | 5.230 | 1,007,729 | +1.00(+23.64%) |
Nov 05, 2019 | 4.350 | 4.440 | 4.160 | 4.230 | 217,204 | -0.03(-0.70%) |
Nov 04, 2019 | 4.190 | 4.410 | 4.160 | 4.260 | 246,329 | +0.17(+4.16%) |
Nov 01, 2019 | 3.700 | 4.300 | 3.700 | 4.090 | 115,600 | +0.25(+6.51%) |
Oct 31, 2019 | 4.070 | 4.070 | 3.670 | 3.840 | 144,574 | -0.24(-5.88%) |
Oct 30, 2019 | 4.090 | 4.245 | 3.963 | 4.080 | 117,958 | +0.05(+1.24%) |
Oct 29, 2019 | 4.180 | 4.400 | 3.900 | 4.030 | 206,461 | -0.09(-2.18%) |
Oct 28, 2019 | 3.470 | 4.190 | 3.410 | 4.120 | 482,139 | +0.81(+24.47%) |
Oct 25, 2019 | 3.200 | 3.390 | 3.200 | 3.310 | 84,300 | +0.16(+5.08%) |
Oct 24, 2019 | 3.250 | 3.290 | 3.150 | 3.150 | 68,061 | -0.09(-2.78%) |
Oct 23, 2019 | 3.180 | 3.240 | 3.030 | 3.240 | 157,994 | +0.03(+0.93%) |
Oct 22, 2019 | 3.230 | 3.250 | 3.120 | 3.210 | 143,241 | +0.03(+0.94%) |
Oct 21, 2019 | 3.320 | 3.320 | 3.160 | 3.180 | 58,743 | -0.17(-5.07%) |
Oct 18, 2019 | 3.340 | 3.360 | 3.140 | 3.350 | 76,400 | +0.04(+1.21%) |
Oct 17, 2019 | 3.450 | 3.500 | 3.250 | 3.310 | 330,624 | -0.11(-3.22%) |
Oct 16, 2019 | 3.390 | 3.660 | 3.270 | 3.420 | 100,833 | +0.08(+2.40%) |
Oct 15, 2019 | 3.160 | 3.390 | 3.140 | 3.340 | 42,353 | +0.16(+5.03%) |
Oct 14, 2019 | 3.200 | 3.252 | 3.110 | 3.180 | 23,720 | -0.05(-1.55%) |
Oct 11, 2019 | 3.260 | 3.260 | 3.150 | 3.230 | 24,000 | +0.06(+1.89%) |
Oct 10, 2019 | 3.260 | 3.260 | 3.070 | 3.170 | 27,262 | -0.09(-2.76%) |
Oct 09, 2019 | 3.030 | 3.300 | 3.030 | 3.260 | 74,628 | +0.20(+6.54%) |
Oct 08, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 43,239 | -0.03(-0.97%) |
Oct 07, 2019 | 3.100 | 3.210 | 3.030 | 3.090 | 84,100 | -0.07(-2.22%) |
Oct 04, 2019 | 3.100 | 3.219 | 3.050 | 3.160 | 35,900 | +0.00(+0.00%) |
Oct 03, 2019 | 3.210 | 3.260 | 3.070 | 3.160 | 110,444 | -0.04(-1.25%) |
Oct 02, 2019 | 3.230 | 3.270 | 3.190 | 3.200 | 41,047 | -0.08(-2.44%) |
Oct 01, 2019 | 3.150 | 3.350 | 3.150 | 3.280 | 54,326 | +0.10(+3.14%) |
Sep 30, 2019 | 3.120 | 3.320 | 3.060 | 3.180 | 64,905 | +0.14(+4.61%) |
Sep 27, 2019 | 3.080 | 3.194 | 3.030 | 3.040 | 106,400 | -0.01(-0.33%) |
Sep 26, 2019 | 3.240 | 3.250 | 3.050 | 3.050 | 79,872 | -0.16(-4.98%) |
Sep 25, 2019 | 3.130 | 3.455 | 3.040 | 3.210 | 182,462 | +0.10(+3.22%) |
Sep 24, 2019 | 3.140 | 3.250 | 3.070 | 3.110 | 123,237 | -0.04(-1.27%) |
Sep 23, 2019 | 3.140 | 3.350 | 2.950 | 3.150 | 236,600 | +0.04(+1.29%) |
Sep 20, 2019 | 3.270 | 3.390 | 3.110 | 3.110 | 149,100 | -0.11(-3.42%) |
Sep 19, 2019 | 3.680 | 3.680 | 3.180 | 3.220 | 76,065 | -0.27(-7.74%) |
Sep 18, 2019 | 3.600 | 3.640 | 3.480 | 3.490 | 71,986 | -0.13(-3.59%) |
Sep 17, 2019 | 3.510 | 3.740 | 3.420 | 3.620 | 88,909 | +0.08(+2.26%) |
Sep 16, 2019 | 3.370 | 3.570 | 3.360 | 3.540 | 52,380 | +0.15(+4.42%) |
Sep 13, 2019 | 3.520 | 3.590 | 3.360 | 3.390 | 57,900 | -0.20(-5.57%) |
Sep 12, 2019 | 3.660 | 3.700 | 3.550 | 3.590 | 55,624 | -0.01(-0.28%) |
Sep 11, 2019 | 3.550 | 3.720 | 3.410 | 3.600 | 92,580 | +0.13(+3.75%) |
Sep 10, 2019 | 3.300 | 3.550 | 3.080 | 3.470 | 302,744 | +0.11(+3.27%) |
Sep 09, 2019 | 3.570 | 3.570 | 3.310 | 3.360 | 244,993 | -0.19(-5.35%) |
Sep 06, 2019 | 3.520 | 3.550 | 3.400 | 3.550 | 106,000 | -0.02(-0.56%) |
Sep 05, 2019 | 3.640 | 3.750 | 3.480 | 3.570 | 208,925 | -0.15(-4.03%) |
Sep 04, 2019 | 3.850 | 3.850 | 3.560 | 3.720 | 55,138 | +0.00(+0.00%) |
Sep 03, 2019 | 3.800 | 3.891 | 3.540 | 3.720 | 121,410 | -0.08(-2.11%) |
Aug 30, 2019 | 3.980 | 4.042 | 3.750 | 3.800 | 92,200 | -0.20(-5.00%) |
Aug 29, 2019 | 3.930 | 4.130 | 3.850 | 4.000 | 83,381 | +0.11(+2.83%) |
Aug 28, 2019 | 4.000 | 4.000 | 3.800 | 3.890 | 58,151 | +0.06(+1.57%) |
Aug 27, 2019 | 4.060 | 4.100 | 3.800 | 3.830 | 65,737 | -0.16(-4.01%) |
Aug 26, 2019 | 3.900 | 4.180 | 3.889 | 3.990 | 50,324 | +0.14(+3.64%) |
Aug 23, 2019 | 3.970 | 4.125 | 3.820 | 3.850 | 246,300 | -0.19(-4.70%) |
Aug 22, 2019 | 4.100 | 4.290 | 3.900 | 4.040 | 111,609 | +0.00(+0.00%) |
Aug 21, 2019 | 3.900 | 4.370 | 3.800 | 4.040 | 281,195 | +0.26(+6.88%) |
Aug 20, 2019 | 3.680 | 3.970 | 3.550 | 3.780 | 81,461 | +0.07(+1.89%) |
Aug 19, 2019 | 3.860 | 3.980 | 3.550 | 3.710 | 78,644 | -0.10(-2.62%) |
Aug 16, 2019 | 3.550 | 3.810 | 3.500 | 3.810 | 24,300 | +0.29(+8.24%) |
Aug 15, 2019 | 3.560 | 3.880 | 3.317 | 3.520 | 46,058 | -0.01(-0.28%) |
Aug 14, 2019 | 3.810 | 3.860 | 3.520 | 3.530 | 55,589 | -0.38(-9.72%) |
Aug 13, 2019 | 4.010 | 4.100 | 3.850 | 3.910 | 47,658 | -0.08(-2.01%) |
Aug 12, 2019 | 3.750 | 4.190 | 3.750 | 3.990 | 65,982 | +0.15(+3.91%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.640 | 3.840 | 38,700 | -0.03(-0.78%) |
Aug 08, 2019 | 3.540 | 3.990 | 3.540 | 3.870 | 87,161 | +0.35(+9.94%) |
Aug 07, 2019 | 3.210 | 3.600 | 3.010 | 3.520 | 107,481 | +0.37(+11.75%) |
Aug 06, 2019 | 3.070 | 3.170 | 3.040 | 3.150 | 14,069 | +0.02(+0.64%) |
Aug 05, 2019 | 3.240 | 3.240 | 2.960 | 3.130 | 36,095 | -0.18(-5.44%) |
Aug 02, 2019 | 3.250 | 3.500 | 3.100 | 3.310 | 24,500 | +0.05(+1.53%) |
Aug 01, 2019 | 3.420 | 3.540 | 3.230 | 3.260 | 65,320 | -0.15(-4.40%) |
Jul 31, 2019 | 3.480 | 3.590 | 3.410 | 3.410 | 31,520 | -0.07(-2.01%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.418 | 3.480 | 46,227 | -0.08(-2.25%) |
Jul 29, 2019 | 3.640 | 3.770 | 3.550 | 3.560 | 30,458 | -0.09(-2.47%) |
Jul 26, 2019 | 3.650 | 3.786 | 3.530 | 3.650 | 180,400 | +0.05(+1.39%) |
Jul 25, 2019 | 3.850 | 3.850 | 3.540 | 3.600 | 108,852 | -0.27(-6.98%) |
Jul 24, 2019 | 3.860 | 4.050 | 3.719 | 3.870 | 164,016 | +0.06(+1.57%) |
Jul 23, 2019 | 3.860 | 3.950 | 3.750 | 3.810 | 90,173 | -0.01(-0.26%) |
Jul 22, 2019 | 4.150 | 4.150 | 3.800 | 3.820 | 108,970 | -0.29(-7.06%) |
Jul 19, 2019 | 4.120 | 4.200 | 4.030 | 4.110 | 52,100 | -0.01(-0.24%) |
Jul 18, 2019 | 4.170 | 4.180 | 3.940 | 4.120 | 66,344 | -0.01(-0.24%) |
Jul 17, 2019 | 4.300 | 4.300 | 4.000 | 4.130 | 63,491 | -0.14(-3.28%) |
Jul 16, 2019 | 4.260 | 4.350 | 4.080 | 4.270 | 55,720 | +0.12(+2.89%) |
Jul 15, 2019 | 4.310 | 4.370 | 4.000 | 4.150 | 109,021 | -0.14(-3.26%) |
Jul 12, 2019 | 4.340 | 4.420 | 4.170 | 4.290 | 86,000 | -0.01(-0.23%) |
Jul 11, 2019 | 4.710 | 4.710 | 4.140 | 4.300 | 243,906 | +0.01(+0.23%) |
Jul 10, 2019 | 4.810 | 4.820 | 4.210 | 4.290 | 163,722 | -0.51(-10.62%) |
Jul 09, 2019 | 4.650 | 4.930 | 4.560 | 4.800 | 43,189 | +0.08(+1.69%) |
Jul 08, 2019 | 4.880 | 4.880 | 4.410 | 4.720 | 101,707 | -0.19(-3.87%) |
Jul 05, 2019 | 4.500 | 4.950 | 4.500 | 4.910 | 59,500 | +0.32(+6.97%) |
Jul 03, 2019 | 4.260 | 4.760 | 4.210 | 4.590 | 81,300 | +0.35(+8.25%) |
Jul 02, 2019 | 4.240 | 4.440 | 4.190 | 4.240 | 115,668 | +0.03(+0.71%) |
Jul 01, 2019 | 4.290 | 4.470 | 4.120 | 4.210 | 84,828 | +0.01(+0.24%) |
Jun 28, 2019 | 4.100 | 4.470 | 4.100 | 4.200 | 1,032,100 | +0.11(+2.69%) |
Jun 27, 2019 | 4.050 | 4.150 | 4.000 | 4.090 | 79,964 | +0.15(+3.81%) |
Jun 26, 2019 | 4.210 | 4.250 | 3.900 | 3.940 | 133,394 | -0.26(-6.19%) |
Jun 25, 2019 | 4.040 | 4.310 | 4.030 | 4.200 | 86,275 | +0.17(+4.22%) |
Jun 24, 2019 | 4.210 | 4.330 | 3.850 | 4.030 | 93,726 | -0.19(-4.50%) |
Jun 21, 2019 | 4.220 | 4.610 | 4.050 | 4.220 | 89,000 | -0.05(-1.17%) |
Jun 20, 2019 | 4.860 | 4.980 | 4.255 | 4.270 | 148,512 | -0.54(-11.23%) |
Jun 19, 2019 | 4.770 | 4.820 | 4.600 | 4.810 | 124,789 | +0.03(+0.63%) |
Jun 18, 2019 | 4.580 | 4.820 | 4.560 | 4.780 | 130,085 | +0.22(+4.82%) |
Jun 17, 2019 | 4.180 | 4.640 | 4.180 | 4.560 | 110,797 | +0.37(+8.83%) |
Jun 14, 2019 | 4.380 | 4.480 | 4.110 | 4.190 | 95,200 | -0.19(-4.34%) |
Jun 13, 2019 | 4.210 | 4.580 | 4.140 | 4.380 | 97,429 | +0.19(+4.53%) |
Jun 12, 2019 | 4.200 | 4.200 | 3.910 | 4.190 | 98,975 | -0.01(-0.24%) |
Jun 11, 2019 | 4.140 | 4.210 | 3.900 | 4.200 | 259,198 | +0.10(+2.44%) |
Jun 10, 2019 | 3.960 | 4.145 | 3.868 | 4.100 | 93,831 | +0.28(+7.33%) |
Jun 07, 2019 | 4.050 | 4.190 | 3.780 | 3.820 | 92,700 | -0.18(-4.50%) |
Jun 06, 2019 | 4.080 | 4.170 | 3.890 | 4.000 | 79,368 | -0.08(-1.96%) |
Jun 05, 2019 | 4.300 | 4.430 | 4.030 | 4.080 | 73,936 | -0.21(-4.90%) |
Jun 04, 2019 | 4.170 | 4.640 | 4.080 | 4.290 | 198,700 | +0.18(+4.38%) |
Jun 03, 2019 | 3.740 | 4.140 | 3.670 | 4.110 | 123,222 | +0.39(+10.48%) |
May 31, 2019 | 3.950 | 4.000 | 3.650 | 3.720 | 112,400 | -0.31(-7.69%) |
May 30, 2019 | 4.000 | 4.229 | 3.940 | 4.030 | 85,639 | +0.05(+1.26%) |
May 29, 2019 | 4.030 | 4.090 | 3.900 | 3.980 | 98,864 | -0.08(-1.97%) |
May 28, 2019 | 4.270 | 4.360 | 3.950 | 4.060 | 213,066 | -0.17(-4.02%) |
May 24, 2019 | 4.500 | 4.500 | 4.120 | 4.230 | 180,300 | -0.28(-6.21%) |
May 23, 2019 | 4.540 | 4.630 | 4.450 | 4.510 | 91,568 | -0.11(-2.38%) |
May 22, 2019 | 4.880 | 5.190 | 4.380 | 4.620 | 170,555 | -0.26(-5.33%) |
May 21, 2019 | 5.430 | 5.570 | 4.810 | 4.880 | 185,601 | -0.50(-9.29%) |
May 20, 2019 | 5.070 | 5.600 | 5.000 | 5.380 | 161,560 | +0.33(+6.53%) |
May 17, 2019 | 5.110 | 5.240 | 4.850 | 5.050 | 96,000 | -0.06(-1.17%) |
May 16, 2019 | 5.350 | 5.460 | 5.050 | 5.110 | 96,359 | -0.24(-4.49%) |
May 15, 2019 | 4.920 | 5.370 | 4.870 | 5.350 | 150,836 | +0.43(+8.74%) |
May 14, 2019 | 4.690 | 5.090 | 4.690 | 4.920 | 78,039 | +0.28(+6.03%) |
May 13, 2019 | 4.990 | 5.140 | 4.600 | 4.640 | 102,911 | -0.40(-7.94%) |
May 10, 2019 | 4.700 | 5.110 | 4.677 | 5.040 | 158,900 | +0.21(+4.35%) |
May 09, 2019 | 4.520 | 5.050 | 4.500 | 4.830 | 113,955 | +0.31(+6.86%) |
May 08, 2019 | 5.150 | 5.200 | 4.510 | 4.520 | 187,706 | -0.93(-17.06%) |
May 07, 2019 | 5.740 | 5.740 | 5.300 | 5.450 | 127,401 | -0.36(-6.20%) |
May 06, 2019 | 5.750 | 5.905 | 5.700 | 5.810 | 49,566 | -0.04(-0.68%) |
May 03, 2019 | 5.680 | 5.900 | 5.580 | 5.850 | 94,100 | +0.20(+3.54%) |
May 02, 2019 | 5.550 | 5.760 | 5.520 | 5.650 | 43,323 | +0.07(+1.25%) |