Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.920 | 8.013 | 7.790 | 7.936 | 574,553 | +0.38(+5.05%) |
May 28, 2020 | 7.570 | 7.960 | 7.481 | 7.554 | 570,427 | +0.12(+1.64%) |
May 27, 2020 | 7.042 | 7.465 | 6.906 | 7.432 | 506,888 | +0.11(+1.55%) |
May 26, 2020 | 7.505 | 7.587 | 7.302 | 7.319 | 479,520 | -0.21(-2.80%) |
May 22, 2020 | 7.814 | 8.155 | 7.489 | 7.530 | 548,454 | -0.29(-3.74%) |
May 21, 2020 | 8.261 | 8.261 | 7.408 | 7.822 | 1,205,609 | -0.36(-4.37%) |
May 20, 2020 | 8.367 | 8.472 | 8.020 | 8.180 | 569,161 | -0.16(-1.95%) |
May 19, 2020 | 8.115 | 8.431 | 8.115 | 8.342 | 682,626 | +0.37(+4.69%) |
May 18, 2020 | 8.399 | 8.521 | 7.855 | 7.968 | 944,310 | -0.43(-5.13%) |
May 15, 2020 | 8.188 | 8.415 | 7.985 | 8.399 | 815,849 | +0.37(+4.66%) |
May 14, 2020 | 7.774 | 8.094 | 7.709 | 8.025 | 828,894 | +0.27(+3.46%) |
May 13, 2020 | 7.717 | 7.904 | 7.457 | 7.757 | 498,463 | +0.25(+3.36%) |
May 12, 2020 | 7.465 | 7.912 | 7.424 | 7.505 | 582,404 | -0.02(-0.32%) |
May 11, 2020 | 7.806 | 7.879 | 7.367 | 7.530 | 420,751 | -0.27(-3.44%) |
May 08, 2020 | 7.644 | 8.008 | 7.579 | 7.798 | 531,465 | +0.24(+3.11%) |
May 07, 2020 | 7.570 | 7.725 | 7.172 | 7.562 | 968,060 | +0.01(+0.11%) |
May 06, 2020 | 7.725 | 7.928 | 7.538 | 7.554 | 643,682 | -0.46(-5.78%) |
May 05, 2020 | 8.066 | 8.155 | 7.733 | 8.017 | 639,074 | -0.08(-1.00%) |
May 04, 2020 | 7.635 | 8.269 | 7.603 | 8.098 | 1,388,031 | +0.38(+4.95%) |
May 01, 2020 | 7.229 | 7.733 | 7.083 | 7.717 | 524,078 | +0.37(+5.09%) |
Apr 30, 2020 | 7.660 | 7.790 | 7.262 | 7.343 | 522,847 | -0.32(-4.24%) |
Apr 29, 2020 | 7.717 | 7.717 | 7.359 | 7.668 | 483,129 | +0.14(+1.83%) |
Apr 28, 2020 | 7.700 | 7.700 | 7.335 | 7.530 | 384,021 | -0.04(-0.54%) |
Apr 27, 2020 | 7.782 | 7.782 | 7.229 | 7.570 | 543,910 | -0.05(-0.64%) |
Apr 24, 2020 | 7.749 | 7.830 | 7.392 | 7.619 | 813,509 | +0.15(+2.07%) |
Apr 23, 2020 | 7.595 | 7.757 | 7.270 | 7.465 | 917,227 | +0.09(+1.21%) |
Apr 22, 2020 | 7.286 | 7.505 | 7.156 | 7.376 | 1,037,151 | +0.48(+6.95%) |
Apr 21, 2020 | 6.783 | 7.026 | 6.579 | 6.896 | 951,322 | -0.32(-4.39%) |
Apr 20, 2020 | 6.880 | 7.294 | 6.799 | 7.213 | 1,035,015 | +0.54(+8.16%) |
Apr 17, 2020 | 6.839 | 6.940 | 6.385 | 6.669 | 911,012 | -0.42(-5.96%) |
Apr 16, 2020 | 7.067 | 7.286 | 6.904 | 7.091 | 649,996 | -0.04(-0.57%) |
Apr 15, 2020 | 6.880 | 7.237 | 6.620 | 7.132 | 900,706 | +0.16(+2.33%) |
Apr 14, 2020 | 7.189 | 7.457 | 6.588 | 6.969 | 1,708,246 | -0.19(-2.61%) |
Apr 13, 2020 | 6.011 | 7.871 | 5.930 | 7.156 | 2,514,416 | +1.16(+19.38%) |
Apr 09, 2020 | 5.556 | 6.035 | 5.515 | 5.995 | 648,050 | +0.75(+14.24%) |
Apr 08, 2020 | 5.272 | 5.418 | 5.150 | 5.247 | 242,916 | -0.09(-1.67%) |
Apr 07, 2020 | 5.442 | 5.621 | 5.255 | 5.337 | 367,964 | -0.27(-4.78%) |
Apr 06, 2020 | 5.247 | 5.629 | 5.247 | 5.605 | 749,052 | +0.84(+17.55%) |
Apr 03, 2020 | 4.524 | 4.928 | 4.524 | 4.768 | 555,225 | +0.43(+9.93%) |
Apr 02, 2020 | 4.362 | 4.662 | 4.305 | 4.338 | 289,823 | -0.02(-0.56%) |
Apr 01, 2020 | 4.329 | 4.403 | 3.964 | 4.362 | 311,573 | -0.02(-0.56%) |
Mar 31, 2020 | 4.671 | 4.744 | 4.338 | 4.386 | 274,069 | -0.37(-7.69%) |
Mar 30, 2020 | 4.809 | 5.166 | 4.691 | 4.752 | 285,299 | -0.02(-0.51%) |
Mar 27, 2020 | 4.882 | 4.996 | 4.565 | 4.776 | 412,787 | -0.45(-8.70%) |
Mar 26, 2020 | 5.264 | 5.588 | 4.980 | 5.231 | 363,172 | +0.19(+3.87%) |
Mar 25, 2020 | 4.996 | 5.233 | 4.898 | 5.036 | 342,676 | -0.09(-1.74%) |
Mar 24, 2020 | 4.898 | 5.190 | 4.792 | 5.125 | 494,696 | +0.67(+15.15%) |
Mar 23, 2020 | 4.199 | 4.822 | 4.053 | 4.451 | 427,340 | +0.46(+11.61%) |
Mar 20, 2020 | 4.167 | 4.378 | 3.915 | 3.988 | 359,603 | -0.08(-2.00%) |
Mar 19, 2020 | 3.663 | 4.695 | 3.501 | 4.070 | 414,659 | +0.34(+9.15%) |
Mar 18, 2020 | 4.313 | 4.313 | 3.728 | 3.728 | 396,972 | -0.71(-16.09%) |
Mar 17, 2020 | 3.574 | 4.443 | 3.574 | 4.443 | 556,381 | +0.42(+10.51%) |
Mar 16, 2020 | 2.486 | 4.208 | 2.486 | 4.021 | 556,798 | +0.76(+23.44%) |
Mar 13, 2020 | 4.143 | 4.208 | 3.176 | 3.257 | 832,345 | -0.82(-20.12%) |
Mar 12, 2020 | 4.240 | 4.492 | 3.834 | 4.078 | 522,963 | -0.81(-16.61%) |
Mar 11, 2020 | 5.312 | 5.426 | 4.882 | 4.890 | 300,857 | -0.28(-5.35%) |
Mar 10, 2020 | 5.475 | 5.540 | 5.077 | 5.166 | 455,622 | -0.48(-8.49%) |
Mar 09, 2020 | 5.995 | 6.043 | 5.093 | 5.645 | 309,416 | -0.37(-6.08%) |
Mar 06, 2020 | 6.198 | 6.206 | 5.662 | 6.011 | 353,940 | -0.12(-1.99%) |
Mar 05, 2020 | 6.035 | 6.133 | 5.917 | 6.133 | 488,780 | +0.31(+5.39%) |
Mar 04, 2020 | 5.891 | 5.974 | 5.740 | 5.819 | 313,328 | +0.21(+3.68%) |
Mar 03, 2020 | 5.366 | 5.907 | 5.239 | 5.612 | 606,492 | +0.45(+8.78%) |
Mar 02, 2020 | 5.183 | 5.235 | 5.024 | 5.159 | 333,414 | +0.31(+6.39%) |
Feb 28, 2020 | 5.271 | 5.271 | 4.611 | 4.849 | 684,942 | -0.46(-8.68%) |
Feb 27, 2020 | 5.843 | 5.922 | 5.279 | 5.310 | 458,652 | -0.21(-3.75%) |
Feb 26, 2020 | 5.620 | 5.763 | 5.406 | 5.517 | 520,799 | -0.16(-2.80%) |
Feb 25, 2020 | 5.986 | 6.026 | 5.628 | 5.676 | 529,687 | -0.22(-3.77%) |
Feb 24, 2020 | 5.954 | 6.193 | 5.803 | 5.899 | 791,024 | +0.02(+0.41%) |
Feb 21, 2020 | 5.763 | 5.891 | 5.684 | 5.875 | 460,024 | +0.26(+4.67%) |
Feb 20, 2020 | 5.620 | 5.704 | 5.517 | 5.612 | 215,113 | +0.01(+0.14%) |
Feb 19, 2020 | 5.477 | 5.612 | 5.430 | 5.604 | 347,138 | +0.14(+2.62%) |
Feb 18, 2020 | 5.215 | 5.469 | 5.104 | 5.461 | 562,322 | +0.38(+7.51%) |
Feb 14, 2020 | 5.000 | 5.088 | 4.976 | 5.080 | 219,886 | +0.23(+4.75%) |
Feb 13, 2020 | 4.825 | 4.881 | 4.778 | 4.849 | 119,748 | +0.10(+2.01%) |
Feb 12, 2020 | 4.841 | 4.857 | 4.730 | 4.754 | 115,606 | -0.12(-2.45%) |
Feb 11, 2020 | 4.937 | 4.937 | 4.794 | 4.873 | 137,848 | -0.03(-0.65%) |
Feb 10, 2020 | 4.945 | 5.000 | 4.833 | 4.905 | 113,325 | +0.11(+2.32%) |
Feb 07, 2020 | 4.802 | 4.873 | 4.746 | 4.794 | 93,212 | +0.04(+0.84%) |
Feb 06, 2020 | 4.706 | 4.825 | 4.690 | 4.754 | 59,398 | +0.04(+0.84%) |
Feb 05, 2020 | 4.555 | 4.865 | 4.524 | 4.714 | 113,274 | +0.17(+3.67%) |
Feb 04, 2020 | 4.531 | 4.586 | 4.460 | 4.547 | 200,779 | -0.19(-4.03%) |
Feb 03, 2020 | 4.881 | 4.905 | 4.674 | 4.738 | 218,982 | -0.32(-6.29%) |
Jan 31, 2020 | 4.992 | 5.088 | 4.961 | 5.056 | 221,521 | +0.11(+2.25%) |
Jan 30, 2020 | 4.913 | 5.008 | 4.833 | 4.945 | 253,983 | +0.26(+5.60%) |
Jan 29, 2020 | 4.658 | 4.754 | 4.531 | 4.682 | 131,590 | +0.09(+1.90%) |
Jan 28, 2020 | 4.619 | 4.690 | 4.452 | 4.595 | 240,760 | -0.28(-5.71%) |
Jan 27, 2020 | 4.953 | 4.953 | 4.778 | 4.873 | 167,831 | +0.00(+0.00%) |
Jan 24, 2020 | 4.809 | 4.897 | 4.794 | 4.873 | 159,631 | +0.10(+2.00%) |
Jan 23, 2020 | 4.881 | 4.968 | 4.750 | 4.778 | 285,694 | +0.06(+1.18%) |
Jan 22, 2020 | 4.706 | 4.786 | 4.635 | 4.722 | 66,145 | +0.06(+1.19%) |
Jan 21, 2020 | 4.635 | 4.682 | 4.560 | 4.666 | 125,682 | -0.05(-1.01%) |
Jan 17, 2020 | 4.746 | 4.802 | 4.698 | 4.714 | 100,131 | -0.04(-0.84%) |
Jan 16, 2020 | 4.770 | 4.809 | 4.714 | 4.754 | 119,763 | -0.06(-1.32%) |
Jan 15, 2020 | 4.841 | 4.841 | 4.658 | 4.817 | 186,193 | +0.10(+2.19%) |
Jan 14, 2020 | 4.706 | 4.730 | 4.611 | 4.714 | 129,717 | -0.05(-1.00%) |
Jan 13, 2020 | 4.794 | 4.849 | 4.762 | 4.762 | 356,431 | -0.06(-1.16%) |
Jan 10, 2020 | 4.484 | 4.841 | 4.460 | 4.817 | 414,236 | +0.46(+10.58%) |
Jan 09, 2020 | 4.317 | 4.388 | 4.277 | 4.356 | 167,910 | -0.03(-0.72%) |
Jan 08, 2020 | 4.539 | 4.539 | 4.301 | 4.388 | 334,401 | -0.14(-3.16%) |
Jan 07, 2020 | 4.563 | 4.595 | 4.503 | 4.531 | 173,859 | +0.04(+0.88%) |
Jan 06, 2020 | 4.627 | 4.643 | 4.420 | 4.492 | 189,059 | +0.13(+2.91%) |
Jan 03, 2020 | 4.444 | 4.484 | 4.333 | 4.364 | 331,212 | +0.06(+1.29%) |
Jan 02, 2020 | 4.189 | 4.313 | 4.181 | 4.309 | 251,819 | +0.23(+5.65%) |
Dec 31, 2019 | 4.229 | 4.253 | 4.015 | 4.078 | 134,975 | -0.14(-3.39%) |
Dec 30, 2019 | 4.007 | 4.221 | 3.991 | 4.221 | 238,112 | +0.11(+2.71%) |
Dec 27, 2019 | 4.126 | 4.158 | 4.054 | 4.110 | 141,768 | -0.05(-1.15%) |
Dec 26, 2019 | 4.110 | 4.174 | 4.078 | 4.158 | 147,893 | +0.09(+2.15%) |
Dec 24, 2019 | 3.895 | 4.110 | 3.882 | 4.070 | 210,577 | +0.21(+5.57%) |
Dec 23, 2019 | 3.792 | 3.879 | 3.792 | 3.856 | 80,969 | +0.07(+1.89%) |
Dec 20, 2019 | 3.784 | 3.792 | 3.752 | 3.784 | 69,311 | +0.03(+0.85%) |
Dec 19, 2019 | 3.744 | 3.768 | 3.744 | 3.752 | 40,965 | +0.00(+0.00%) |
Dec 18, 2019 | 3.673 | 3.768 | 3.673 | 3.752 | 77,350 | +0.08(+2.16%) |
Dec 17, 2019 | 3.697 | 3.760 | 3.649 | 3.673 | 105,730 | +0.07(+1.99%) |
Dec 16, 2019 | 3.625 | 3.628 | 3.553 | 3.601 | 39,068 | -0.06(-1.52%) |
Dec 13, 2019 | 3.498 | 3.680 | 3.482 | 3.657 | 117,742 | +0.03(+0.88%) |
Dec 12, 2019 | 3.776 | 3.776 | 3.577 | 3.625 | 95,640 | -0.12(-3.18%) |
Dec 11, 2019 | 3.609 | 3.760 | 3.577 | 3.744 | 103,125 | +0.23(+6.56%) |
Dec 10, 2019 | 3.625 | 3.641 | 3.474 | 3.514 | 88,799 | -0.11(-3.07%) |
Dec 09, 2019 | 3.633 | 3.681 | 3.617 | 3.625 | 27,230 | +0.02(+0.66%) |
Dec 06, 2019 | 3.728 | 3.736 | 3.585 | 3.601 | 65,286 | -0.10(-2.79%) |
Dec 05, 2019 | 3.720 | 3.768 | 3.649 | 3.704 | 100,085 | -0.03(-0.85%) |
Dec 04, 2019 | 3.712 | 3.776 | 3.619 | 3.736 | 199,639 | +0.20(+5.62%) |
Dec 03, 2019 | 3.506 | 3.625 | 3.506 | 3.538 | 124,589 | +0.22(+6.71%) |
Dec 02, 2019 | 3.220 | 3.339 | 3.220 | 3.315 | 67,758 | +0.06(+1.96%) |
Nov 29, 2019 | 3.220 | 3.299 | 3.220 | 3.251 | 24,781 | -0.02(-0.49%) |
Nov 27, 2019 | 3.196 | 3.291 | 3.181 | 3.267 | 43,398 | +0.02(+0.74%) |
Nov 26, 2019 | 3.140 | 3.283 | 3.132 | 3.243 | 127,227 | +0.09(+2.77%) |
Nov 25, 2019 | 3.212 | 3.267 | 3.108 | 3.156 | 206,143 | -0.13(-3.87%) |
Nov 22, 2019 | 3.339 | 3.339 | 3.220 | 3.283 | 77,614 | -0.03(-0.96%) |
Nov 21, 2019 | 3.402 | 3.407 | 3.243 | 3.315 | 121,063 | -0.10(-3.02%) |
Nov 20, 2019 | 3.450 | 3.467 | 3.371 | 3.418 | 52,809 | -0.05(-1.38%) |
Nov 19, 2019 | 3.434 | 3.498 | 3.394 | 3.466 | 83,759 | +0.02(+0.46%) |
Nov 18, 2019 | 3.506 | 3.526 | 3.418 | 3.450 | 124,795 | -0.10(-2.69%) |
Nov 15, 2019 | 3.601 | 3.601 | 3.506 | 3.546 | 54,719 | -0.06(-1.55%) |
Nov 14, 2019 | 3.569 | 3.649 | 3.561 | 3.601 | 81,372 | +0.10(+2.95%) |
Nov 13, 2019 | 3.538 | 3.569 | 3.474 | 3.498 | 112,554 | +0.07(+2.09%) |
Nov 12, 2019 | 3.347 | 3.462 | 3.315 | 3.426 | 102,631 | -0.02(-0.69%) |
Nov 11, 2019 | 3.418 | 3.498 | 3.350 | 3.450 | 74,045 | +0.00(+0.00%) |
Nov 08, 2019 | 3.426 | 3.569 | 3.410 | 3.450 | 188,186 | -0.14(-3.98%) |
Nov 07, 2019 | 3.712 | 3.712 | 3.534 | 3.593 | 123,902 | -0.15(-4.03%) |
Nov 06, 2019 | 3.744 | 3.792 | 3.689 | 3.744 | 76,278 | +0.04(+1.07%) |
Nov 05, 2019 | 3.760 | 3.768 | 3.661 | 3.704 | 141,688 | -0.06(-1.48%) |
Nov 04, 2019 | 3.951 | 3.951 | 3.736 | 3.760 | 199,079 | -0.21(-5.21%) |
Nov 01, 2019 | 4.038 | 4.038 | 3.895 | 3.967 | 141,265 | -0.10(-2.35%) |
Oct 31, 2019 | 3.959 | 4.086 | 3.943 | 4.062 | 216,258 | +0.12(+3.02%) |
Oct 30, 2019 | 3.911 | 3.959 | 3.840 | 3.943 | 237,309 | +0.08(+2.06%) |
Oct 29, 2019 | 3.719 | 3.887 | 3.700 | 3.863 | 109,116 | +0.17(+4.74%) |
Oct 28, 2019 | 3.752 | 3.784 | 3.641 | 3.689 | 106,970 | -0.16(-4.13%) |
Oct 25, 2019 | 3.903 | 3.943 | 3.776 | 3.848 | 152,964 | +0.06(+1.68%) |
Oct 24, 2019 | 3.553 | 3.824 | 3.542 | 3.784 | 167,727 | +0.10(+2.81%) |
Oct 23, 2019 | 3.617 | 3.681 | 3.609 | 3.681 | 55,229 | +0.07(+1.98%) |
Oct 22, 2019 | 3.657 | 3.681 | 3.561 | 3.609 | 58,562 | -0.05(-1.30%) |
Oct 21, 2019 | 3.752 | 3.760 | 3.617 | 3.657 | 61,363 | -0.02(-0.43%) |
Oct 18, 2019 | 3.657 | 3.720 | 3.637 | 3.673 | 61,009 | -0.04(-1.07%) |
Oct 17, 2019 | 3.649 | 3.752 | 3.589 | 3.712 | 141,393 | +0.21(+6.14%) |
Oct 16, 2019 | 3.569 | 3.577 | 3.482 | 3.498 | 73,771 | +0.01(+0.23%) |
Oct 15, 2019 | 3.569 | 3.609 | 3.474 | 3.490 | 136,338 | -0.17(-4.57%) |
Oct 14, 2019 | 3.704 | 3.728 | 3.633 | 3.657 | 81,759 | +0.00(+0.00%) |
Oct 11, 2019 | 3.792 | 3.816 | 3.639 | 3.657 | 187,305 | -0.18(-4.76%) |
Oct 10, 2019 | 3.895 | 3.895 | 3.736 | 3.840 | 217,760 | -0.06(-1.43%) |
Oct 09, 2019 | 3.975 | 4.007 | 3.824 | 3.895 | 185,628 | -0.06(-1.41%) |
Oct 08, 2019 | 3.951 | 3.959 | 3.887 | 3.951 | 235,114 | +0.19(+5.07%) |
Oct 07, 2019 | 3.697 | 3.846 | 3.696 | 3.760 | 124,886 | -0.01(-0.21%) |
Oct 04, 2019 | 3.728 | 3.792 | 3.649 | 3.768 | 207,181 | +0.02(+0.42%) |
Oct 03, 2019 | 3.800 | 3.943 | 3.736 | 3.752 | 281,649 | -0.07(-1.87%) |
Oct 02, 2019 | 3.657 | 3.848 | 3.657 | 3.824 | 325,466 | +0.28(+7.85%) |
Oct 01, 2019 | 3.379 | 3.625 | 3.347 | 3.546 | 205,580 | +0.17(+4.94%) |
Sep 30, 2019 | 3.546 | 3.593 | 3.315 | 3.379 | 333,878 | -0.28(-7.61%) |
Sep 27, 2019 | 3.625 | 3.681 | 3.577 | 3.657 | 140,384 | -0.10(-2.54%) |
Sep 26, 2019 | 3.959 | 3.959 | 3.728 | 3.752 | 168,643 | -0.09(-2.45%) |
Sep 25, 2019 | 3.947 | 4.024 | 3.777 | 3.846 | 361,909 | -0.03(-0.80%) |
Sep 24, 2019 | 3.784 | 3.901 | 3.715 | 3.877 | 247,980 | +0.06(+1.62%) |
Sep 23, 2019 | 3.637 | 3.815 | 3.591 | 3.815 | 413,406 | +0.39(+11.29%) |
Sep 20, 2019 | 3.382 | 3.436 | 3.328 | 3.428 | 326,133 | +0.09(+2.78%) |
Sep 19, 2019 | 3.312 | 3.390 | 3.297 | 3.336 | 197,581 | +0.09(+2.62%) |
Sep 18, 2019 | 3.397 | 3.413 | 3.196 | 3.250 | 225,087 | -0.05(-1.64%) |
Sep 17, 2019 | 3.212 | 3.382 | 3.189 | 3.305 | 351,475 | +0.26(+8.38%) |
Sep 16, 2019 | 3.134 | 3.142 | 3.003 | 3.049 | 166,454 | +0.12(+3.96%) |
Sep 13, 2019 | 2.972 | 3.057 | 2.925 | 2.933 | 224,959 | +0.00(+0.00%) |
Sep 12, 2019 | 3.111 | 3.165 | 2.871 | 2.933 | 386,461 | +0.07(+2.43%) |
Sep 11, 2019 | 2.802 | 2.995 | 2.802 | 2.863 | 133,046 | +0.03(+1.09%) |
Sep 10, 2019 | 2.786 | 2.918 | 2.771 | 2.833 | 218,829 | -0.10(-3.43%) |
Sep 09, 2019 | 3.096 | 3.096 | 2.879 | 2.933 | 357,749 | -0.22(-6.88%) |
Sep 06, 2019 | 3.274 | 3.312 | 3.150 | 3.150 | 313,858 | -0.17(-5.13%) |
Sep 05, 2019 | 3.506 | 3.506 | 3.212 | 3.320 | 299,647 | -0.19(-5.30%) |
Sep 04, 2019 | 3.529 | 3.645 | 3.467 | 3.506 | 107,539 | -0.02(-0.66%) |
Sep 03, 2019 | 3.452 | 3.630 | 3.281 | 3.529 | 313,690 | +0.19(+5.56%) |
Aug 30, 2019 | 3.428 | 3.483 | 3.312 | 3.343 | 193,302 | -0.12(-3.57%) |
Aug 29, 2019 | 3.614 | 3.614 | 3.367 | 3.467 | 238,542 | -0.15(-4.07%) |
Aug 28, 2019 | 3.692 | 3.692 | 3.529 | 3.614 | 269,748 | -0.07(-1.89%) |
Aug 27, 2019 | 3.545 | 3.753 | 3.498 | 3.684 | 353,362 | +0.30(+8.92%) |
Aug 26, 2019 | 3.490 | 3.545 | 3.305 | 3.382 | 375,898 | -0.08(-2.24%) |
Aug 23, 2019 | 3.173 | 3.483 | 3.173 | 3.459 | 609,626 | +0.33(+10.37%) |
Aug 22, 2019 | 3.072 | 3.158 | 3.049 | 3.134 | 171,048 | +0.11(+3.58%) |
Aug 21, 2019 | 3.127 | 3.165 | 2.987 | 3.026 | 120,821 | -0.14(-4.40%) |
Aug 20, 2019 | 3.057 | 3.181 | 3.045 | 3.165 | 200,929 | +0.15(+4.87%) |
Aug 19, 2019 | 3.165 | 3.173 | 2.972 | 3.018 | 250,928 | -0.24(-7.36%) |
Aug 16, 2019 | 3.258 | 3.343 | 3.080 | 3.258 | 335,178 | +0.00(+0.00%) |
Aug 15, 2019 | 3.150 | 3.305 | 3.111 | 3.258 | 475,694 | +0.19(+6.31%) |
Aug 14, 2019 | 3.057 | 3.119 | 2.995 | 3.065 | 143,724 | +0.08(+2.59%) |
Aug 13, 2019 | 3.111 | 3.127 | 2.894 | 2.987 | 247,228 | -0.02(-0.77%) |
Aug 12, 2019 | 3.096 | 3.181 | 3.003 | 3.011 | 219,996 | +0.01(+0.26%) |
Aug 09, 2019 | 3.103 | 3.158 | 2.902 | 3.003 | 236,330 | -0.09(-3.00%) |
Aug 08, 2019 | 2.933 | 3.103 | 2.870 | 3.096 | 347,030 | +0.28(+9.89%) |
Aug 07, 2019 | 2.902 | 2.972 | 2.786 | 2.817 | 465,543 | +0.09(+3.41%) |
Aug 06, 2019 | 2.685 | 2.809 | 2.647 | 2.724 | 246,627 | +0.06(+2.33%) |
Aug 05, 2019 | 2.655 | 2.755 | 2.616 | 2.662 | 265,739 | +0.11(+4.24%) |
Aug 02, 2019 | 2.500 | 2.624 | 2.500 | 2.554 | 237,234 | +0.14(+5.77%) |
Aug 01, 2019 | 2.283 | 2.454 | 2.260 | 2.415 | 121,027 | +0.05(+2.29%) |
Jul 31, 2019 | 2.546 | 2.558 | 2.345 | 2.360 | 134,457 | -0.11(-4.39%) |
Jul 30, 2019 | 2.484 | 2.523 | 2.438 | 2.469 | 93,088 | +0.03(+1.27%) |
Jul 29, 2019 | 2.515 | 2.526 | 2.399 | 2.438 | 62,325 | -0.05(-1.87%) |
Jul 26, 2019 | 2.469 | 2.515 | 2.418 | 2.484 | 106,342 | +0.09(+3.55%) |
Jul 25, 2019 | 2.453 | 2.500 | 2.360 | 2.399 | 138,786 | +0.08(+3.33%) |
Jul 24, 2019 | 2.345 | 2.374 | 2.299 | 2.322 | 82,004 | -0.01(-0.33%) |
Jul 23, 2019 | 2.368 | 2.415 | 2.306 | 2.329 | 98,597 | -0.09(-3.53%) |
Jul 22, 2019 | 2.415 | 2.438 | 2.299 | 2.415 | 76,988 | -0.01(-0.32%) |
Jul 19, 2019 | 2.438 | 2.450 | 2.360 | 2.422 | 95,100 | -0.02(-0.95%) |
Jul 18, 2019 | 2.322 | 2.477 | 2.314 | 2.446 | 159,208 | +0.14(+6.04%) |
Jul 17, 2019 | 2.213 | 2.322 | 2.206 | 2.306 | 104,219 | +0.03(+1.36%) |
Jul 16, 2019 | 2.221 | 2.322 | 2.213 | 2.275 | 71,003 | +0.03(+1.38%) |
Jul 15, 2019 | 2.260 | 2.360 | 2.198 | 2.244 | 78,790 | +0.02(+0.69%) |
Jul 12, 2019 | 2.237 | 2.244 | 2.082 | 2.229 | 236,459 | -0.04(-1.71%) |
Jul 11, 2019 | 2.376 | 2.376 | 2.221 | 2.268 | 95,736 | -0.08(-3.30%) |
Jul 10, 2019 | 2.329 | 2.353 | 2.299 | 2.345 | 99,847 | +0.08(+3.41%) |
Jul 09, 2019 | 2.260 | 2.283 | 2.229 | 2.268 | 82,693 | -0.02(-1.01%) |
Jul 08, 2019 | 2.275 | 2.329 | 2.268 | 2.291 | 103,841 | +0.03(+1.37%) |
Jul 05, 2019 | 2.283 | 2.283 | 2.206 | 2.260 | 81,145 | -0.02(-1.02%) |
Jul 03, 2019 | 2.299 | 2.329 | 2.268 | 2.283 | 46,645 | +0.03(+1.37%) |
Jul 02, 2019 | 2.244 | 2.275 | 2.229 | 2.252 | 138,335 | +0.01(+0.34%) |
Jul 01, 2019 | 2.237 | 2.299 | 2.206 | 2.244 | 251,067 | -0.12(-4.92%) |
Jun 28, 2019 | 2.322 | 2.360 | 2.322 | 2.360 | 54,786 | +0.05(+2.01%) |
Jun 27, 2019 | 2.244 | 2.360 | 2.229 | 2.314 | 231,654 | -0.01(-0.33%) |
Jun 26, 2019 | 2.291 | 2.322 | 2.229 | 2.322 | 148,691 | -0.03(-1.32%) |
Jun 25, 2019 | 2.337 | 2.376 | 2.291 | 2.353 | 261,847 | +0.00(+0.00%) |
Jun 24, 2019 | 2.360 | 2.360 | 2.275 | 2.353 | 265,956 | +0.07(+3.05%) |
Jun 21, 2019 | 2.275 | 2.306 | 2.206 | 2.283 | 238,397 | +0.07(+3.15%) |
Jun 20, 2019 | 2.283 | 2.329 | 2.198 | 2.213 | 650,992 | +0.12(+5.93%) |
Jun 19, 2019 | 2.097 | 2.136 | 2.004 | 2.090 | 154,902 | +0.02(+0.75%) |
Jun 18, 2019 | 2.082 | 2.099 | 2.028 | 2.074 | 163,012 | +0.05(+2.68%) |
Jun 17, 2019 | 1.958 | 2.020 | 1.904 | 2.020 | 139,349 | +0.06(+3.16%) |
Jun 14, 2019 | 1.973 | 2.028 | 1.950 | 1.958 | 362,571 | +0.07(+3.69%) |
Jun 13, 2019 | 1.850 | 1.927 | 1.819 | 1.888 | 358,285 | +0.13(+7.49%) |
Jun 12, 2019 | 1.757 | 1.803 | 1.703 | 1.757 | 185,908 | +0.05(+2.71%) |
Jun 11, 2019 | 1.679 | 1.772 | 1.679 | 1.710 | 170,314 | +0.05(+2.79%) |
Jun 10, 2019 | 1.679 | 1.679 | 1.633 | 1.664 | 135,880 | -0.04(-2.27%) |
Jun 07, 2019 | 1.703 | 1.726 | 1.668 | 1.703 | 94,454 | +0.02(+0.92%) |
Jun 06, 2019 | 1.648 | 1.703 | 1.648 | 1.687 | 137,709 | +0.04(+2.35%) |
Jun 05, 2019 | 1.587 | 1.664 | 1.587 | 1.648 | 387,160 | +0.12(+7.58%) |
Jun 04, 2019 | 1.470 | 1.585 | 1.470 | 1.532 | 173,939 | +0.09(+5.88%) |