Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.800 | 2.955 | 2.770 | 2.950 | 554,000 | +0.21(+7.66%) |
May 28, 2020 | 2.830 | 2.940 | 2.720 | 2.740 | 628,321 | -0.13(-4.53%) |
May 27, 2020 | 2.720 | 2.880 | 2.660 | 2.870 | 525,060 | +0.15(+5.51%) |
May 26, 2020 | 2.920 | 2.920 | 2.710 | 2.720 | 789,796 | -0.21(-7.17%) |
May 22, 2020 | 2.920 | 3.010 | 2.890 | 2.930 | 349,300 | -0.02(-0.68%) |
May 21, 2020 | 2.930 | 2.960 | 2.820 | 2.950 | 579,000 | -0.01(-0.34%) |
May 20, 2020 | 2.850 | 2.980 | 2.820 | 2.960 | 850,613 | +0.14(+4.96%) |
May 19, 2020 | 2.740 | 2.870 | 2.730 | 2.820 | 547,845 | +0.09(+3.30%) |
May 18, 2020 | 2.840 | 2.840 | 2.700 | 2.730 | 553,395 | +0.01(+0.37%) |
May 15, 2020 | 2.650 | 2.740 | 2.580 | 2.720 | 1,218,100 | +0.18(+7.09%) |
May 14, 2020 | 2.430 | 2.640 | 2.420 | 2.540 | 902,817 | +0.08(+3.25%) |
May 13, 2020 | 2.610 | 2.610 | 2.425 | 2.460 | 1,234,682 | -0.04(-1.60%) |
May 12, 2020 | 2.480 | 2.615 | 2.480 | 2.500 | 1,259,222 | +0.03(+1.21%) |
May 11, 2020 | 2.500 | 2.540 | 2.430 | 2.470 | 850,073 | -0.01(-0.40%) |
May 08, 2020 | 2.360 | 2.500 | 2.360 | 2.480 | 1,021,500 | +0.12(+5.08%) |
May 07, 2020 | 2.330 | 2.480 | 2.320 | 2.360 | 1,421,433 | +0.04(+1.72%) |
May 06, 2020 | 2.410 | 2.440 | 2.320 | 2.320 | 989,556 | -0.11(-4.53%) |
May 05, 2020 | 2.410 | 2.485 | 2.325 | 2.430 | 743,002 | +0.03(+1.25%) |
May 04, 2020 | 2.390 | 2.460 | 2.300 | 2.400 | 1,237,997 | +0.07(+3.00%) |
May 01, 2020 | 2.250 | 2.400 | 2.200 | 2.330 | 955,300 | -0.01(-0.43%) |
Apr 30, 2020 | 2.450 | 2.517 | 2.340 | 2.340 | 874,243 | -0.15(-6.02%) |
Apr 29, 2020 | 2.420 | 2.500 | 2.410 | 2.490 | 699,596 | +0.05(+2.05%) |
Apr 28, 2020 | 2.430 | 2.470 | 2.380 | 2.440 | 671,365 | +0.01(+0.41%) |
Apr 27, 2020 | 2.500 | 2.500 | 2.390 | 2.430 | 798,766 | -0.04(-1.62%) |
Apr 24, 2020 | 2.440 | 2.500 | 2.360 | 2.470 | 1,136,800 | +0.07(+2.92%) |
Apr 23, 2020 | 2.380 | 2.485 | 2.350 | 2.400 | 1,545,819 | +0.04(+1.69%) |
Apr 22, 2020 | 2.300 | 2.370 | 2.300 | 2.360 | 1,033,632 | +0.14(+6.31%) |
Apr 21, 2020 | 2.210 | 2.350 | 2.200 | 2.220 | 783,307 | -0.04(-1.77%) |
Apr 20, 2020 | 2.420 | 2.430 | 2.250 | 2.260 | 996,902 | +0.07(+3.20%) |
Apr 17, 2020 | 2.440 | 2.510 | 2.170 | 2.190 | 4,846,900 | -0.25(-10.25%) |
Apr 16, 2020 | 2.620 | 2.650 | 2.380 | 2.440 | 2,012,584 | -0.16(-6.15%) |
Apr 15, 2020 | 2.670 | 2.790 | 2.550 | 2.600 | 722,135 | -0.07(-2.62%) |
Apr 14, 2020 | 2.790 | 2.980 | 2.650 | 2.670 | 1,314,201 | -0.07(-2.55%) |
Apr 13, 2020 | 2.510 | 2.770 | 2.460 | 2.740 | 1,414,308 | +0.23(+9.16%) |
Apr 09, 2020 | 2.440 | 2.530 | 2.400 | 2.510 | 1,152,600 | +0.10(+4.15%) |
Apr 08, 2020 | 2.470 | 2.500 | 2.400 | 2.410 | 302,184 | -0.05(-2.03%) |
Apr 07, 2020 | 2.590 | 2.590 | 2.430 | 2.460 | 519,968 | -0.05(-1.99%) |
Apr 06, 2020 | 2.590 | 2.600 | 2.390 | 2.510 | 719,447 | +0.03(+1.21%) |
Apr 03, 2020 | 2.580 | 2.645 | 2.450 | 2.480 | 290,400 | -0.10(-3.88%) |
Apr 02, 2020 | 2.500 | 2.650 | 2.500 | 2.580 | 688,388 | +0.08(+3.20%) |
Apr 01, 2020 | 2.440 | 2.520 | 2.380 | 2.500 | 507,910 | +0.01(+0.40%) |
Mar 31, 2020 | 2.370 | 2.540 | 2.370 | 2.490 | 661,507 | +0.10(+4.18%) |
Mar 30, 2020 | 2.660 | 2.720 | 2.350 | 2.390 | 733,546 | -0.20(-7.72%) |
Mar 27, 2020 | 2.530 | 2.700 | 2.360 | 2.590 | 1,657,100 | +0.10(+4.02%) |
Mar 26, 2020 | 2.640 | 2.750 | 2.450 | 2.490 | 1,046,797 | -0.16(-6.04%) |
Mar 25, 2020 | 2.650 | 2.780 | 2.590 | 2.650 | 839,485 | -0.06(-2.21%) |
Mar 24, 2020 | 2.600 | 2.720 | 2.520 | 2.710 | 905,625 | +0.25(+10.16%) |
Mar 23, 2020 | 2.270 | 2.500 | 2.120 | 2.460 | 858,626 | +0.26(+11.82%) |
Mar 20, 2020 | 2.520 | 2.610 | 2.160 | 2.200 | 1,008,200 | -0.23(-9.47%) |
Mar 19, 2020 | 2.500 | 2.740 | 2.230 | 2.430 | 731,833 | -0.05(-2.02%) |
Mar 18, 2020 | 2.520 | 2.750 | 2.370 | 2.480 | 639,935 | -0.12(-4.62%) |
Mar 17, 2020 | 2.180 | 2.620 | 2.138 | 2.600 | 733,034 | +0.43(+19.82%) |
Mar 16, 2020 | 1.990 | 2.220 | 1.850 | 2.170 | 1,168,305 | +0.00(+0.00%) |
Mar 13, 2020 | 2.330 | 2.390 | 1.930 | 2.170 | 1,233,400 | -0.12(-5.24%) |
Mar 12, 2020 | 2.320 | 2.440 | 2.180 | 2.290 | 993,196 | -0.17(-6.91%) |
Mar 11, 2020 | 2.720 | 2.760 | 2.460 | 2.460 | 679,155 | -0.26(-9.56%) |
Mar 10, 2020 | 2.770 | 2.783 | 2.550 | 2.720 | 569,715 | -0.01(-0.37%) |
Mar 09, 2020 | 2.780 | 2.910 | 2.682 | 2.730 | 383,978 | -0.18(-6.19%) |
Mar 06, 2020 | 3.090 | 3.090 | 2.805 | 2.910 | 505,000 | -0.15(-4.90%) |
Mar 05, 2020 | 2.920 | 3.083 | 2.920 | 3.060 | 531,698 | +0.15(+5.15%) |
Mar 04, 2020 | 2.790 | 2.920 | 2.770 | 2.910 | 769,082 | +0.14(+5.05%) |
Mar 03, 2020 | 2.710 | 2.850 | 2.640 | 2.770 | 627,680 | +0.10(+3.75%) |
Mar 02, 2020 | 2.750 | 2.770 | 2.640 | 2.670 | 523,580 | -0.05(-1.84%) |
Feb 28, 2020 | 2.570 | 2.720 | 2.400 | 2.720 | 985,400 | +0.01(+0.37%) |
Feb 27, 2020 | 2.970 | 2.970 | 2.700 | 2.710 | 710,327 | -0.22(-7.51%) |
Feb 26, 2020 | 2.940 | 3.005 | 2.910 | 2.930 | 353,373 | +0.02(+0.69%) |
Feb 25, 2020 | 2.860 | 3.050 | 2.860 | 2.910 | 639,173 | +0.01(+0.34%) |
Feb 24, 2020 | 3.000 | 3.070 | 2.850 | 2.900 | 758,299 | +0.02(+0.69%) |
Feb 21, 2020 | 3.020 | 3.058 | 2.870 | 2.880 | 879,200 | -0.07(-2.37%) |
Feb 20, 2020 | 3.040 | 3.110 | 2.930 | 2.950 | 499,308 | -0.11(-3.59%) |
Feb 19, 2020 | 2.980 | 3.175 | 2.900 | 3.060 | 505,237 | +0.10(+3.38%) |
Feb 18, 2020 | 2.920 | 3.070 | 2.910 | 2.960 | 502,687 | +0.06(+2.07%) |
Feb 14, 2020 | 2.930 | 2.970 | 2.890 | 2.900 | 348,000 | -0.06(-2.03%) |
Feb 13, 2020 | 3.040 | 3.060 | 2.940 | 2.960 | 270,284 | -0.05(-1.66%) |
Feb 12, 2020 | 2.970 | 3.141 | 2.940 | 3.010 | 266,315 | +0.06(+2.03%) |
Feb 11, 2020 | 2.950 | 2.970 | 2.910 | 2.950 | 138,852 | +0.01(+0.34%) |
Feb 10, 2020 | 2.900 | 3.010 | 2.890 | 2.940 | 232,757 | +0.04(+1.38%) |
Feb 07, 2020 | 2.990 | 2.999 | 2.900 | 2.900 | 206,000 | -0.07(-2.36%) |
Feb 06, 2020 | 2.900 | 2.990 | 2.890 | 2.970 | 202,454 | +0.08(+2.77%) |
Feb 05, 2020 | 2.910 | 2.920 | 2.850 | 2.890 | 307,390 | +0.00(+0.00%) |
Feb 04, 2020 | 2.890 | 2.938 | 2.850 | 2.890 | 318,025 | -0.09(-3.02%) |
Feb 03, 2020 | 2.930 | 2.990 | 2.890 | 2.980 | 446,489 | +0.04(+1.36%) |
Jan 31, 2020 | 2.970 | 3.080 | 2.930 | 2.940 | 403,800 | -0.03(-1.01%) |
Jan 30, 2020 | 3.150 | 3.170 | 2.930 | 2.970 | 703,106 | -0.18(-5.71%) |
Jan 29, 2020 | 3.030 | 3.160 | 3.025 | 3.150 | 335,329 | +0.11(+3.62%) |
Jan 28, 2020 | 2.990 | 3.100 | 2.940 | 3.040 | 403,631 | +0.03(+1.00%) |
Jan 27, 2020 | 3.110 | 3.110 | 2.950 | 3.010 | 389,332 | +0.00(+0.00%) |
Jan 24, 2020 | 2.960 | 3.077 | 2.950 | 3.010 | 305,300 | +0.07(+2.38%) |
Jan 23, 2020 | 3.060 | 3.130 | 2.930 | 2.940 | 569,968 | -0.15(-4.85%) |
Jan 22, 2020 | 3.190 | 3.370 | 3.090 | 3.090 | 547,682 | -0.08(-2.52%) |
Jan 21, 2020 | 3.060 | 3.250 | 3.060 | 3.170 | 772,153 | +0.07(+2.26%) |
Jan 17, 2020 | 3.200 | 3.200 | 3.080 | 3.100 | 410,200 | -0.06(-1.90%) |
Jan 16, 2020 | 3.090 | 3.200 | 3.090 | 3.160 | 410,492 | +0.05(+1.61%) |
Jan 15, 2020 | 3.200 | 3.210 | 3.080 | 3.110 | 642,355 | -0.07(-2.20%) |
Jan 14, 2020 | 3.150 | 3.255 | 3.150 | 3.180 | 231,406 | +0.00(+0.00%) |
Jan 13, 2020 | 3.330 | 3.330 | 3.150 | 3.180 | 504,619 | -0.16(-4.79%) |
Jan 10, 2020 | 3.330 | 3.409 | 3.300 | 3.340 | 291,100 | -0.01(-0.30%) |
Jan 09, 2020 | 3.340 | 3.430 | 3.310 | 3.350 | 344,681 | -0.01(-0.30%) |
Jan 08, 2020 | 3.470 | 3.500 | 3.310 | 3.360 | 391,785 | -0.13(-3.72%) |
Jan 07, 2020 | 3.560 | 3.565 | 3.460 | 3.490 | 320,047 | -0.09(-2.51%) |
Jan 06, 2020 | 3.650 | 3.660 | 3.480 | 3.580 | 391,631 | -0.02(-0.56%) |
Jan 03, 2020 | 3.720 | 3.780 | 3.560 | 3.600 | 265,300 | -0.07(-1.91%) |
Jan 02, 2020 | 3.800 | 3.800 | 3.650 | 3.670 | 377,182 | -0.14(-3.67%) |
Dec 31, 2019 | 3.720 | 3.840 | 3.680 | 3.810 | 501,100 | +0.06(+1.60%) |
Dec 30, 2019 | 3.690 | 3.760 | 3.540 | 3.750 | 327,617 | +0.05(+1.35%) |
Dec 27, 2019 | 3.720 | 3.845 | 3.610 | 3.700 | 880,500 | +0.01(+0.27%) |
Dec 26, 2019 | 3.580 | 3.730 | 3.580 | 3.690 | 301,073 | +0.13(+3.65%) |
Dec 24, 2019 | 3.330 | 3.570 | 3.320 | 3.560 | 259,500 | +0.24(+7.23%) |
Dec 23, 2019 | 3.280 | 3.350 | 3.210 | 3.320 | 432,451 | +0.03(+0.91%) |
Dec 20, 2019 | 3.270 | 3.380 | 3.270 | 3.290 | 1,125,300 | -0.02(-0.60%) |
Dec 19, 2019 | 3.400 | 3.400 | 3.305 | 3.310 | 214,161 | -0.11(-3.22%) |
Dec 18, 2019 | 3.500 | 3.500 | 3.370 | 3.420 | 242,993 | -0.09(-2.56%) |
Dec 17, 2019 | 3.400 | 3.560 | 3.380 | 3.510 | 501,046 | +0.07(+2.03%) |
Dec 16, 2019 | 3.480 | 3.480 | 3.380 | 3.440 | 472,002 | -0.01(-0.29%) |
Dec 13, 2019 | 3.330 | 3.550 | 3.320 | 3.450 | 635,000 | +0.03(+0.88%) |
Dec 12, 2019 | 3.420 | 3.580 | 3.400 | 3.420 | 421,762 | +0.02(+0.59%) |
Dec 11, 2019 | 3.290 | 3.420 | 3.240 | 3.400 | 237,210 | +0.14(+4.29%) |
Dec 10, 2019 | 3.320 | 3.320 | 3.210 | 3.260 | 128,051 | -0.02(-0.61%) |
Dec 09, 2019 | 3.320 | 3.420 | 3.230 | 3.280 | 188,617 | -0.07(-2.09%) |
Dec 06, 2019 | 3.320 | 3.390 | 3.210 | 3.350 | 304,900 | -0.04(-1.18%) |
Dec 05, 2019 | 3.360 | 3.440 | 3.340 | 3.390 | 151,138 | +0.00(+0.00%) |
Dec 04, 2019 | 3.370 | 3.450 | 3.300 | 3.390 | 223,528 | +0.03(+0.89%) |
Dec 03, 2019 | 3.350 | 3.460 | 3.300 | 3.360 | 288,120 | +0.03(+0.90%) |
Dec 02, 2019 | 3.290 | 3.450 | 3.260 | 3.330 | 617,932 | +0.02(+0.60%) |
Nov 29, 2019 | 3.110 | 3.310 | 3.110 | 3.310 | 199,100 | +0.20(+6.43%) |
Nov 27, 2019 | 3.190 | 3.210 | 3.080 | 3.110 | 221,200 | -0.09(-2.81%) |
Nov 26, 2019 | 3.080 | 3.200 | 3.070 | 3.200 | 122,490 | +0.11(+3.56%) |
Nov 25, 2019 | 3.010 | 3.180 | 3.010 | 3.090 | 235,961 | +0.04(+1.31%) |
Nov 22, 2019 | 3.130 | 3.200 | 3.040 | 3.050 | 255,700 | -0.09(-2.87%) |
Nov 21, 2019 | 3.230 | 3.290 | 3.120 | 3.140 | 219,904 | -0.13(-3.98%) |
Nov 20, 2019 | 3.190 | 3.370 | 3.190 | 3.270 | 314,717 | +0.05(+1.55%) |
Nov 19, 2019 | 3.240 | 3.320 | 3.200 | 3.220 | 291,932 | -0.01(-0.31%) |
Nov 18, 2019 | 3.130 | 3.240 | 3.120 | 3.230 | 337,521 | +0.08(+2.54%) |
Nov 15, 2019 | 3.160 | 3.240 | 3.140 | 3.150 | 223,400 | -0.01(-0.32%) |
Nov 14, 2019 | 3.020 | 3.240 | 3.020 | 3.160 | 417,777 | +0.12(+3.95%) |
Nov 13, 2019 | 3.080 | 3.140 | 3.010 | 3.040 | 478,672 | +0.01(+0.33%) |
Nov 12, 2019 | 3.050 | 3.100 | 2.980 | 3.030 | 403,126 | +0.00(+0.00%) |
Nov 11, 2019 | 3.040 | 3.200 | 2.980 | 3.030 | 1,583,069 | +0.01(+0.33%) |
Nov 08, 2019 | 3.090 | 3.180 | 3.020 | 3.020 | 470,400 | -0.14(-4.43%) |
Nov 07, 2019 | 3.120 | 3.190 | 3.070 | 3.160 | 312,894 | -0.03(-0.94%) |
Nov 06, 2019 | 3.130 | 3.220 | 3.110 | 3.190 | 120,076 | +0.05(+1.59%) |
Nov 05, 2019 | 3.150 | 3.230 | 3.100 | 3.140 | 328,278 | -0.02(-0.63%) |
Nov 04, 2019 | 3.380 | 3.410 | 3.160 | 3.160 | 1,083,967 | -0.22(-6.51%) |
Nov 01, 2019 | 3.290 | 3.410 | 3.255 | 3.380 | 374,100 | -0.02(-0.59%) |
Oct 31, 2019 | 3.150 | 3.500 | 3.100 | 3.400 | 1,167,634 | +0.38(+12.58%) |
Oct 30, 2019 | 3.020 | 3.040 | 2.937 | 3.020 | 188,635 | +0.03(+1.00%) |
Oct 29, 2019 | 2.940 | 3.030 | 2.940 | 2.990 | 220,243 | +0.04(+1.36%) |
Oct 28, 2019 | 3.010 | 3.050 | 2.950 | 2.950 | 160,775 | -0.07(-2.32%) |
Oct 25, 2019 | 3.040 | 3.070 | 2.960 | 3.020 | 262,100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.940 | 3.080 | 2.940 | 3.020 | 344,273 | +0.11(+3.78%) |
Oct 23, 2019 | 3.010 | 3.020 | 2.880 | 2.910 | 138,803 | -0.08(-2.68%) |
Oct 22, 2019 | 2.940 | 3.000 | 2.880 | 2.990 | 270,997 | +0.05(+1.70%) |
Oct 21, 2019 | 3.050 | 3.070 | 2.930 | 2.940 | 253,233 | -0.10(-3.29%) |
Oct 18, 2019 | 3.010 | 3.070 | 3.010 | 3.040 | 188,100 | +0.00(+0.00%) |
Oct 17, 2019 | 2.990 | 3.130 | 2.990 | 3.040 | 238,858 | +0.03(+1.00%) |
Oct 16, 2019 | 2.890 | 3.040 | 2.870 | 3.010 | 303,616 | +0.17(+5.99%) |
Oct 15, 2019 | 3.080 | 3.090 | 2.830 | 2.840 | 384,609 | -0.28(-8.97%) |
Oct 14, 2019 | 3.000 | 3.180 | 2.990 | 3.120 | 305,439 | +0.14(+4.70%) |
Oct 11, 2019 | 3.040 | 3.040 | 2.960 | 2.980 | 299,600 | -0.05(-1.65%) |
Oct 10, 2019 | 2.950 | 3.040 | 2.920 | 3.030 | 206,972 | +0.06(+2.02%) |
Oct 09, 2019 | 3.060 | 3.090 | 2.960 | 2.970 | 174,073 | -0.10(-3.26%) |
Oct 08, 2019 | 2.960 | 3.070 | 2.940 | 3.070 | 304,759 | +0.15(+5.14%) |
Oct 07, 2019 | 2.980 | 3.020 | 2.900 | 2.920 | 260,979 | -0.06(-2.01%) |
Oct 04, 2019 | 2.950 | 3.000 | 2.900 | 2.980 | 203,300 | +0.05(+1.71%) |
Oct 03, 2019 | 2.960 | 3.040 | 2.890 | 2.930 | 347,064 | -0.03(-1.01%) |
Oct 02, 2019 | 2.930 | 3.050 | 2.899 | 2.960 | 506,018 | +0.05(+1.72%) |
Oct 01, 2019 | 2.860 | 2.955 | 2.780 | 2.910 | 453,419 | +0.05(+1.75%) |
Sep 30, 2019 | 3.030 | 3.080 | 2.810 | 2.860 | 768,621 | -0.23(-7.44%) |
Sep 27, 2019 | 3.000 | 3.090 | 2.940 | 3.090 | 578,100 | +0.05(+1.64%) |
Sep 26, 2019 | 3.080 | 3.097 | 2.990 | 3.040 | 559,616 | +0.00(+0.00%) |
Sep 25, 2019 | 3.000 | 3.085 | 2.931 | 3.040 | 594,997 | +0.00(+0.00%) |
Sep 24, 2019 | 3.160 | 3.160 | 3.000 | 3.040 | 840,109 | -0.12(-3.80%) |
Sep 23, 2019 | 3.450 | 3.450 | 3.120 | 3.160 | 1,179,497 | -0.28(-8.14%) |
Sep 20, 2019 | 3.410 | 3.480 | 3.170 | 3.440 | 2,597,600 | +0.07(+2.08%) |
Sep 19, 2019 | 3.120 | 3.390 | 3.115 | 3.370 | 1,014,258 | +0.24(+7.67%) |
Sep 18, 2019 | 3.220 | 3.230 | 3.110 | 3.130 | 670,396 | -0.09(-2.80%) |
Sep 17, 2019 | 3.150 | 3.250 | 3.090 | 3.220 | 549,553 | +0.06(+1.90%) |
Sep 16, 2019 | 3.190 | 3.220 | 3.030 | 3.160 | 597,078 | +0.07(+2.27%) |
Sep 13, 2019 | 3.200 | 3.260 | 3.010 | 3.090 | 669,500 | -0.03(-0.96%) |
Sep 12, 2019 | 3.180 | 3.270 | 3.070 | 3.120 | 581,595 | +0.01(+0.32%) |
Sep 11, 2019 | 2.960 | 3.130 | 2.950 | 3.110 | 434,180 | +0.18(+6.14%) |
Sep 10, 2019 | 2.900 | 2.940 | 2.830 | 2.930 | 406,941 | +0.02(+0.69%) |
Sep 09, 2019 | 3.080 | 3.100 | 2.890 | 2.910 | 719,023 | -0.18(-5.83%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.080 | 3.090 | 568,500 | -0.12(-3.74%) |
Sep 05, 2019 | 3.120 | 3.250 | 3.080 | 3.210 | 1,101,598 | +0.04(+1.26%) |
Sep 04, 2019 | 3.150 | 3.200 | 3.110 | 3.170 | 370,222 | +0.04(+1.28%) |
Sep 03, 2019 | 3.100 | 3.210 | 3.020 | 3.130 | 535,876 | +0.05(+1.62%) |
Aug 30, 2019 | 3.000 | 3.080 | 2.990 | 3.080 | 449,200 | +0.07(+2.33%) |
Aug 29, 2019 | 3.060 | 3.060 | 2.960 | 3.010 | 996,919 | +0.01(+0.33%) |
Aug 28, 2019 | 2.920 | 3.050 | 2.900 | 3.000 | 359,081 | +0.08(+2.74%) |
Aug 27, 2019 | 2.890 | 3.010 | 2.820 | 2.920 | 646,942 | +0.01(+0.34%) |
Aug 26, 2019 | 2.780 | 2.920 | 2.750 | 2.910 | 819,953 | +0.02(+0.69%) |
Aug 23, 2019 | 2.900 | 3.010 | 2.800 | 2.890 | 813,800 | -0.02(-0.69%) |
Aug 22, 2019 | 2.770 | 2.960 | 2.730 | 2.910 | 894,152 | +0.14(+5.05%) |
Aug 21, 2019 | 2.690 | 2.815 | 2.670 | 2.770 | 462,079 | +0.06(+2.21%) |
Aug 20, 2019 | 2.520 | 2.780 | 2.510 | 2.710 | 1,286,691 | +0.12(+4.63%) |
Aug 19, 2019 | 2.770 | 2.786 | 2.590 | 2.590 | 765,567 | -0.22(-7.83%) |
Aug 16, 2019 | 2.780 | 2.870 | 2.780 | 2.810 | 589,900 | -0.05(-1.75%) |
Aug 15, 2019 | 2.840 | 2.910 | 2.800 | 2.860 | 784,081 | -0.03(-1.04%) |
Aug 14, 2019 | 3.070 | 3.070 | 2.680 | 2.890 | 1,656,396 | -0.10(-3.34%) |
Aug 13, 2019 | 3.060 | 3.080 | 2.820 | 2.990 | 1,036,094 | +0.01(+0.34%) |
Aug 12, 2019 | 3.210 | 3.270 | 2.850 | 2.980 | 1,479,533 | -0.22(-6.88%) |
Aug 09, 2019 | 3.300 | 3.370 | 3.180 | 3.200 | 1,020,200 | -0.13(-3.90%) |
Aug 08, 2019 | 3.470 | 3.500 | 3.290 | 3.330 | 1,565,498 | -0.14(-4.03%) |
Aug 07, 2019 | 3.590 | 3.720 | 3.450 | 3.470 | 1,258,521 | -0.05(-1.42%) |
Aug 06, 2019 | 3.650 | 3.690 | 3.450 | 3.520 | 866,671 | -0.10(-2.76%) |
Aug 05, 2019 | 3.360 | 3.670 | 3.360 | 3.620 | 1,670,749 | +0.32(+9.70%) |
Aug 02, 2019 | 3.450 | 3.500 | 3.250 | 3.300 | 1,924,100 | -0.17(-4.90%) |
Aug 01, 2019 | 3.500 | 3.560 | 3.250 | 3.470 | 2,802,928 | -0.08(-2.25%) |
Jul 31, 2019 | 3.900 | 3.910 | 3.342 | 3.550 | 5,584,196 | -0.75(-17.44%) |
Jul 30, 2019 | 4.130 | 4.400 | 4.130 | 4.300 | 1,074,282 | +0.15(+3.61%) |
Jul 29, 2019 | 4.200 | 4.410 | 4.084 | 4.150 | 2,598,269 | -0.06(-1.43%) |
Jul 26, 2019 | 4.110 | 4.360 | 4.050 | 4.210 | 796,300 | +0.15(+3.69%) |
Jul 25, 2019 | 4.190 | 4.200 | 4.050 | 4.060 | 673,780 | -0.15(-3.56%) |
Jul 24, 2019 | 4.350 | 4.406 | 4.175 | 4.210 | 1,100,264 | -0.13(-3.00%) |
Jul 23, 2019 | 4.520 | 4.525 | 4.280 | 4.340 | 989,096 | -0.22(-4.82%) |
Jul 22, 2019 | 4.480 | 4.560 | 4.371 | 4.560 | 1,112,672 | +0.07(+1.56%) |
Jul 19, 2019 | 4.710 | 4.710 | 4.405 | 4.490 | 788,500 | -0.24(-5.07%) |
Jul 18, 2019 | 4.720 | 4.750 | 4.350 | 4.730 | 1,374,646 | -0.01(-0.21%) |
Jul 17, 2019 | 4.820 | 4.970 | 4.697 | 4.740 | 912,923 | -0.07(-1.46%) |
Jul 16, 2019 | 4.760 | 4.900 | 4.615 | 4.810 | 732,598 | +0.05(+1.05%) |
Jul 15, 2019 | 4.250 | 4.810 | 4.230 | 4.760 | 1,483,203 | +0.53(+12.53%) |
Jul 12, 2019 | 4.180 | 4.255 | 4.170 | 4.230 | 172,500 | +0.10(+2.42%) |
Jul 11, 2019 | 4.230 | 4.240 | 4.130 | 4.130 | 242,019 | -0.10(-2.36%) |
Jul 10, 2019 | 4.070 | 4.240 | 4.020 | 4.230 | 361,907 | +0.23(+5.75%) |
Jul 09, 2019 | 4.070 | 4.070 | 3.950 | 4.000 | 314,080 | -0.05(-1.23%) |
Jul 08, 2019 | 4.070 | 4.110 | 4.000 | 4.050 | 254,556 | -0.02(-0.49%) |
Jul 05, 2019 | 4.070 | 4.110 | 3.951 | 4.070 | 360,000 | -0.02(-0.49%) |
Jul 03, 2019 | 4.100 | 4.150 | 4.020 | 4.090 | 159,500 | +0.01(+0.25%) |
Jul 02, 2019 | 3.960 | 4.180 | 3.910 | 4.080 | 431,239 | +0.21(+5.43%) |
Jul 01, 2019 | 3.950 | 4.000 | 3.810 | 3.870 | 262,308 | -0.16(-3.97%) |
Jun 28, 2019 | 4.030 | 4.080 | 3.930 | 4.030 | 402,600 | +0.07(+1.77%) |
Jun 27, 2019 | 3.870 | 3.990 | 3.820 | 3.960 | 277,524 | +0.03(+0.76%) |
Jun 26, 2019 | 3.820 | 3.970 | 3.810 | 3.930 | 451,225 | -0.01(-0.25%) |
Jun 25, 2019 | 4.200 | 4.240 | 3.870 | 3.940 | 769,360 | -0.16(-3.90%) |
Jun 24, 2019 | 4.360 | 4.360 | 4.025 | 4.100 | 996,617 | -0.25(-5.75%) |
Jun 21, 2019 | 4.090 | 4.370 | 3.720 | 4.350 | 5,952,600 | +0.35(+8.75%) |
Jun 20, 2019 | 3.660 | 4.090 | 3.570 | 4.000 | 699,168 | +0.49(+13.96%) |
Jun 19, 2019 | 3.430 | 3.520 | 3.340 | 3.510 | 298,558 | +0.06(+1.89%) |
Jun 18, 2019 | 3.530 | 3.590 | 3.400 | 3.445 | 144,733 | -0.06(-1.85%) |
Jun 17, 2019 | 3.470 | 3.530 | 3.370 | 3.510 | 105,304 | +0.04(+1.15%) |
Jun 14, 2019 | 3.570 | 3.680 | 3.430 | 3.470 | 331,700 | +0.02(+0.58%) |
Jun 13, 2019 | 3.570 | 3.610 | 3.390 | 3.450 | 246,147 | -0.10(-2.82%) |
Jun 12, 2019 | 3.440 | 3.600 | 3.330 | 3.550 | 226,671 | +0.19(+5.65%) |
Jun 11, 2019 | 3.310 | 3.400 | 3.280 | 3.360 | 228,944 | +0.03(+0.90%) |
Jun 10, 2019 | 3.380 | 3.390 | 3.300 | 3.330 | 266,927 | -0.08(-2.35%) |
Jun 07, 2019 | 3.460 | 3.485 | 3.390 | 3.410 | 150,800 | -0.04(-1.16%) |
Jun 06, 2019 | 3.470 | 3.496 | 3.400 | 3.450 | 170,397 | +0.01(+0.29%) |
Jun 05, 2019 | 3.580 | 3.600 | 3.330 | 3.440 | 328,760 | -0.05(-1.43%) |
Jun 04, 2019 | 3.540 | 3.700 | 3.450 | 3.490 | 364,087 | -0.07(-1.97%) |