Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.750 | 3.940 | 3.600 | 3.700 | 18,700 | +0.08(+2.21%) |
May 28, 2020 | 3.550 | 4.030 | 3.420 | 3.620 | 92,153 | +0.10(+2.95%) |
May 27, 2020 | 3.540 | 3.550 | 3.450 | 3.516 | 11,782 | +0.11(+3.11%) |
May 26, 2020 | 3.410 | 3.550 | 3.406 | 3.410 | 52,311 | +0.02(+0.59%) |
May 22, 2020 | 3.330 | 3.400 | 3.320 | 3.390 | 9,600 | +0.04(+1.04%) |
May 21, 2020 | 3.260 | 3.400 | 3.255 | 3.355 | 30,111 | -0.02(-0.45%) |
May 20, 2020 | 3.400 | 3.400 | 3.280 | 3.370 | 3,947 | +0.06(+1.81%) |
May 19, 2020 | 3.200 | 3.390 | 3.200 | 3.310 | 7,248 | +0.16(+5.08%) |
May 18, 2020 | 3.400 | 3.400 | 3.030 | 3.150 | 9,848 | -0.12(-3.52%) |
May 15, 2020 | 3.150 | 3.400 | 3.100 | 3.265 | 29,900 | +0.22(+7.05%) |
May 14, 2020 | 3.200 | 3.310 | 2.965 | 3.050 | 6,944 | -0.31(-9.23%) |
May 13, 2020 | 3.280 | 3.400 | 3.121 | 3.360 | 23,656 | -0.03(-0.88%) |
May 12, 2020 | 2.920 | 3.400 | 2.580 | 3.390 | 105,652 | +0.54(+18.95%) |
May 11, 2020 | 2.890 | 3.100 | 2.850 | 2.850 | 4,162 | -0.14(-4.68%) |
May 08, 2020 | 3.094 | 3.094 | 2.770 | 2.990 | 8,300 | +0.19(+6.79%) |
May 07, 2020 | 3.010 | 3.210 | 2.800 | 2.800 | 24,010 | -0.30(-9.68%) |
May 06, 2020 | 2.900 | 3.100 | 2.900 | 3.100 | 8,165 | +0.10(+3.33%) |
May 05, 2020 | 2.810 | 3.000 | 2.810 | 3.000 | 12,703 | +0.21(+7.33%) |
May 04, 2020 | 2.880 | 2.880 | 2.795 | 2.795 | 604 | -0.00(-0.18%) |
May 01, 2020 | 2.950 | 2.950 | 2.715 | 2.800 | 6,300 | -0.15(-5.08%) |
Apr 30, 2020 | 3.000 | 3.000 | 2.950 | 2.950 | 2,611 | -0.05(-1.67%) |
Apr 29, 2020 | 2.970 | 3.000 | 2.880 | 3.000 | 4,702 | +0.04(+1.18%) |
Apr 28, 2020 | 3.198 | 3.198 | 2.945 | 2.965 | 16,676 | -0.29(-8.77%) |
Apr 27, 2020 | 3.300 | 3.300 | 2.970 | 3.250 | 10,942 | -0.05(-1.52%) |
Apr 24, 2020 | 3.150 | 3.300 | 3.150 | 3.300 | 3,800 | +0.19(+6.11%) |
Apr 23, 2020 | 2.980 | 3.140 | 2.980 | 3.110 | 7,478 | +0.06(+1.97%) |
Apr 22, 2020 | 3.150 | 3.250 | 2.875 | 3.050 | 10,242 | +0.01(+0.33%) |
Apr 21, 2020 | 3.300 | 3.300 | 3.040 | 3.040 | 5,130 | -0.21(-6.46%) |
Apr 20, 2020 | 2.803 | 3.400 | 2.803 | 3.250 | 11,146 | +0.02(+0.62%) |
Apr 17, 2020 | 3.250 | 3.250 | 3.200 | 3.230 | 8,300 | +0.00(+0.00%) |
Apr 16, 2020 | 3.110 | 3.360 | 2.840 | 3.230 | 4,026 | +0.03(+0.94%) |
Apr 15, 2020 | 2.830 | 3.200 | 2.830 | 3.200 | 5,188 | +0.14(+4.58%) |
Apr 14, 2020 | 2.834 | 3.310 | 2.834 | 3.060 | 29,064 | +0.21(+7.37%) |
Apr 13, 2020 | 2.840 | 3.000 | 2.700 | 2.850 | 7,285 | -0.06(-2.06%) |
Apr 09, 2020 | 2.790 | 2.950 | 2.745 | 2.910 | 11,500 | +0.01(+0.34%) |
Apr 08, 2020 | 2.650 | 2.900 | 2.650 | 2.900 | 6,894 | +0.12(+4.32%) |
Apr 07, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 7,037 | +0.01(+0.36%) |
Apr 06, 2020 | 2.990 | 2.990 | 2.515 | 2.770 | 11,273 | -0.11(-3.82%) |
Apr 03, 2020 | 2.850 | 2.950 | 2.690 | 2.880 | 6,800 | +0.08(+2.86%) |
Apr 02, 2020 | 2.890 | 2.925 | 2.760 | 2.800 | 5,405 | -0.08(-2.78%) |
Apr 01, 2020 | 2.927 | 3.000 | 2.618 | 2.880 | 10,021 | +0.00(+0.00%) |
Mar 31, 2020 | 3.000 | 3.000 | 2.600 | 2.880 | 27,009 | +0.38(+15.20%) |
Mar 30, 2020 | 2.570 | 2.870 | 2.500 | 2.500 | 10,566 | +0.02(+0.81%) |
Mar 27, 2020 | 2.410 | 2.600 | 2.410 | 2.480 | 12,700 | +0.08(+3.33%) |
Mar 26, 2020 | 2.330 | 2.500 | 2.330 | 2.400 | 4,962 | +0.00(+0.00%) |
Mar 25, 2020 | 2.290 | 2.400 | 2.290 | 2.400 | 2,473 | +0.19(+8.60%) |
Mar 24, 2020 | 2.200 | 2.390 | 2.162 | 2.210 | 8,927 | +0.01(+0.45%) |
Mar 23, 2020 | 2.380 | 2.380 | 2.100 | 2.200 | 6,939 | -0.17(-7.17%) |
Mar 20, 2020 | 2.215 | 2.380 | 2.156 | 2.370 | 5,800 | +0.13(+5.80%) |
Mar 19, 2020 | 2.400 | 2.410 | 2.050 | 2.240 | 37,274 | -0.16(-6.67%) |
Mar 18, 2020 | 2.600 | 2.700 | 2.335 | 2.400 | 39,223 | +0.25(+11.56%) |
Mar 17, 2020 | 2.600 | 2.600 | 2.130 | 2.151 | 116,843 | -0.63(-22.62%) |
Mar 16, 2020 | 2.280 | 2.810 | 2.280 | 2.780 | 12,951 | -0.02(-0.71%) |
Mar 13, 2020 | 2.900 | 2.900 | 2.690 | 2.800 | 33,500 | -0.18(-6.04%) |
Mar 12, 2020 | 2.900 | 2.980 | 2.640 | 2.980 | 26,114 | +0.07(+2.41%) |
Mar 11, 2020 | 2.990 | 3.050 | 2.807 | 2.910 | 23,672 | -0.09(-3.00%) |
Mar 10, 2020 | 3.120 | 3.130 | 3.000 | 3.000 | 15,801 | -0.15(-4.76%) |
Mar 09, 2020 | 3.010 | 3.210 | 3.003 | 3.150 | 16,695 | -0.10(-3.08%) |
Mar 06, 2020 | 3.251 | 3.400 | 3.110 | 3.250 | 11,000 | -0.02(-0.61%) |
Mar 05, 2020 | 3.280 | 3.290 | 3.020 | 3.270 | 8,603 | +0.02(+0.62%) |
Mar 04, 2020 | 3.250 | 3.250 | 3.010 | 3.250 | 8,972 | +0.01(+0.31%) |
Mar 03, 2020 | 3.200 | 3.240 | 3.015 | 3.240 | 12,643 | +0.07(+2.21%) |
Mar 02, 2020 | 3.080 | 3.170 | 3.000 | 3.170 | 12,873 | +0.05(+1.60%) |
Feb 28, 2020 | 3.063 | 3.190 | 2.960 | 3.120 | 3,600 | -0.07(-2.19%) |
Feb 27, 2020 | 3.160 | 3.200 | 3.000 | 3.190 | 36,833 | -0.01(-0.31%) |
Feb 26, 2020 | 3.105 | 3.210 | 3.000 | 3.200 | 8,356 | +0.14(+4.58%) |
Feb 25, 2020 | 3.410 | 3.500 | 3.060 | 3.060 | 16,633 | -0.33(-9.87%) |
Feb 24, 2020 | 3.215 | 3.470 | 3.166 | 3.395 | 15,987 | +0.15(+4.78%) |
Feb 21, 2020 | 3.220 | 3.250 | 3.188 | 3.240 | 7,300 | +0.13(+4.18%) |
Feb 20, 2020 | 3.330 | 3.330 | 3.050 | 3.110 | 46,731 | -0.22(-6.61%) |
Feb 19, 2020 | 3.128 | 3.400 | 3.128 | 3.330 | 53,094 | +0.19(+6.05%) |
Feb 18, 2020 | 3.040 | 3.190 | 3.000 | 3.140 | 19,542 | +0.14(+4.67%) |
Feb 14, 2020 | 2.970 | 3.040 | 2.970 | 3.000 | 33,900 | +0.04(+1.35%) |
Feb 13, 2020 | 3.050 | 3.090 | 2.960 | 2.960 | 17,731 | -0.14(-4.52%) |
Feb 12, 2020 | 3.000 | 3.100 | 2.894 | 3.100 | 31,799 | +0.10(+3.33%) |
Feb 11, 2020 | 2.910 | 3.000 | 2.900 | 3.000 | 7,417 | +0.09(+3.09%) |
Feb 10, 2020 | 2.930 | 3.090 | 2.910 | 2.910 | 2,345 | -0.09(-3.00%) |
Feb 07, 2020 | 3.050 | 3.100 | 2.970 | 3.000 | 24,100 | -0.05(-1.64%) |
Feb 06, 2020 | 2.990 | 3.250 | 2.870 | 3.050 | 44,570 | +0.15(+5.17%) |
Feb 05, 2020 | 3.000 | 3.050 | 2.900 | 2.900 | 14,181 | -0.17(-5.54%) |
Feb 04, 2020 | 3.070 | 3.070 | 2.990 | 3.070 | 14,102 | +0.13(+4.42%) |
Feb 03, 2020 | 3.000 | 3.080 | 2.870 | 2.940 | 19,966 | -0.06(-2.00%) |
Jan 31, 2020 | 3.000 | 3.040 | 2.730 | 3.000 | 13,800 | +0.01(+0.33%) |
Jan 30, 2020 | 3.000 | 3.060 | 2.850 | 2.990 | 16,947 | +0.01(+0.34%) |
Jan 29, 2020 | 3.000 | 3.015 | 2.909 | 2.980 | 6,487 | +0.08(+2.76%) |
Jan 28, 2020 | 2.980 | 3.010 | 2.800 | 2.900 | 23,355 | +0.00(+0.00%) |
Jan 27, 2020 | 3.260 | 3.260 | 2.900 | 2.900 | 22,269 | -0.38(-11.59%) |
Jan 24, 2020 | 3.500 | 3.500 | 3.250 | 3.280 | 28,500 | +0.05(+1.55%) |
Jan 23, 2020 | 3.210 | 3.483 | 3.170 | 3.230 | 42,279 | +0.13(+4.19%) |
Jan 22, 2020 | 3.630 | 3.630 | 3.100 | 3.100 | 38,431 | -0.53(-14.60%) |
Jan 21, 2020 | 3.560 | 3.650 | 3.430 | 3.630 | 7,430 | +0.26(+7.72%) |
Jan 17, 2020 | 3.833 | 3.855 | 3.370 | 3.370 | 22,600 | -0.43(-11.32%) |
Jan 16, 2020 | 4.157 | 4.157 | 3.730 | 3.800 | 23,126 | -0.35(-8.43%) |
Jan 15, 2020 | 4.260 | 4.260 | 4.112 | 4.150 | 7,596 | -0.10(-2.35%) |
Jan 14, 2020 | 4.100 | 4.300 | 4.050 | 4.250 | 34,426 | -0.16(-3.63%) |
Jan 13, 2020 | 3.740 | 4.480 | 3.720 | 4.410 | 54,659 | +0.61(+16.05%) |
Jan 10, 2020 | 3.780 | 3.800 | 3.780 | 3.800 | 600 | -0.08(-2.06%) |
Jan 09, 2020 | 3.850 | 3.880 | 3.731 | 3.880 | 2,249 | +0.12(+3.19%) |
Jan 08, 2020 | 3.700 | 3.870 | 3.700 | 3.760 | 5,579 | -0.04(-1.05%) |
Jan 07, 2020 | 3.700 | 3.800 | 3.590 | 3.800 | 7,428 | +0.27(+7.65%) |
Jan 06, 2020 | 3.880 | 3.880 | 3.475 | 3.530 | 8,967 | -0.36(-9.25%) |
Jan 03, 2020 | 3.800 | 3.890 | 3.775 | 3.890 | 3,900 | +0.27(+7.36%) |
Jan 02, 2020 | 3.980 | 3.980 | 3.520 | 3.623 | 4,013 | -0.22(-5.64%) |
Dec 31, 2019 | 3.800 | 3.905 | 3.800 | 3.840 | 19,100 | +0.02(+0.52%) |
Dec 30, 2019 | 3.930 | 3.970 | 3.810 | 3.820 | 9,234 | -0.05(-1.29%) |
Dec 27, 2019 | 3.600 | 3.870 | 3.534 | 3.870 | 18,100 | +0.27(+7.50%) |
Dec 26, 2019 | 3.560 | 3.810 | 3.443 | 3.600 | 22,764 | -0.08(-2.17%) |
Dec 24, 2019 | 3.630 | 3.820 | 3.480 | 3.680 | 3,100 | +0.04(+1.10%) |
Dec 23, 2019 | 3.550 | 3.810 | 3.420 | 3.640 | 26,549 | -0.03(-0.82%) |
Dec 20, 2019 | 3.640 | 3.750 | 3.632 | 3.670 | 4,900 | +0.12(+3.38%) |
Dec 19, 2019 | 3.526 | 3.580 | 3.526 | 3.550 | 7,305 | -0.08(-2.20%) |
Dec 18, 2019 | 3.380 | 3.640 | 3.380 | 3.630 | 13,596 | +0.19(+5.52%) |
Dec 17, 2019 | 3.500 | 3.655 | 3.200 | 3.440 | 19,531 | -0.19(-5.23%) |
Dec 16, 2019 | 3.590 | 3.700 | 3.380 | 3.630 | 24,825 | -0.04(-1.22%) |
Dec 13, 2019 | 3.503 | 3.723 | 3.503 | 3.675 | 1,300 | -0.01(-0.14%) |
Dec 12, 2019 | 3.550 | 3.840 | 3.550 | 3.680 | 24,458 | +0.07(+1.94%) |
Dec 11, 2019 | 3.900 | 3.950 | 3.570 | 3.610 | 20,547 | -0.21(-5.50%) |
Dec 10, 2019 | 3.350 | 3.820 | 3.156 | 3.820 | 22,621 | +0.57(+17.54%) |
Dec 09, 2019 | 3.210 | 3.600 | 3.190 | 3.250 | 36,562 | +0.18(+5.86%) |
Dec 06, 2019 | 2.880 | 3.120 | 2.880 | 3.070 | 24,600 | +0.10(+3.37%) |
Dec 05, 2019 | 2.930 | 2.970 | 2.830 | 2.970 | 12,120 | -0.02(-0.67%) |
Dec 04, 2019 | 2.990 | 3.085 | 2.900 | 2.990 | 9,417 | -0.01(-0.33%) |
Dec 03, 2019 | 2.880 | 3.000 | 2.880 | 3.000 | 2,905 | -0.00(-0.17%) |
Dec 02, 2019 | 3.100 | 3.100 | 2.871 | 3.005 | 11,364 | -0.02(-0.83%) |
Nov 29, 2019 | 3.070 | 3.240 | 2.949 | 3.030 | 10,500 | +0.03(+1.00%) |
Nov 27, 2019 | 2.910 | 3.000 | 2.900 | 3.000 | 22,800 | +0.10(+3.45%) |
Nov 26, 2019 | 2.940 | 3.000 | 2.850 | 2.900 | 35,930 | +0.00(+0.00%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.800 | 2.900 | 59,161 | +0.10(+3.57%) |
Nov 22, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 28,600 | -0.25(-8.20%) |
Nov 21, 2019 | 2.870 | 3.100 | 2.790 | 3.050 | 22,332 | +0.30(+10.91%) |
Nov 20, 2019 | 2.575 | 2.830 | 2.575 | 2.750 | 9,090 | +0.15(+5.77%) |
Nov 19, 2019 | 2.660 | 2.740 | 2.600 | 2.600 | 2,702 | -0.06(-2.26%) |
Nov 18, 2019 | 2.550 | 2.670 | 2.435 | 2.660 | 3,705 | +0.06(+2.31%) |
Nov 15, 2019 | 2.341 | 2.668 | 2.330 | 2.600 | 1,200 | -0.12(-4.41%) |
Nov 14, 2019 | 2.550 | 2.740 | 2.500 | 2.720 | 26,662 | +0.22(+8.80%) |
Nov 13, 2019 | 2.530 | 2.780 | 2.250 | 2.500 | 33,990 | +0.05(+2.09%) |
Nov 12, 2019 | 2.750 | 2.834 | 2.449 | 2.449 | 51,526 | -0.42(-14.68%) |
Nov 11, 2019 | 2.800 | 2.928 | 2.764 | 2.870 | 8,470 | +0.02(+0.70%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.690 | 2.850 | 3,800 | +0.04(+1.42%) |
Nov 07, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 3,435 | -0.02(-0.71%) |
Nov 06, 2019 | 3.200 | 3.280 | 2.720 | 2.830 | 110,374 | -0.41(-12.65%) |
Nov 05, 2019 | 3.280 | 3.300 | 3.130 | 3.240 | 79,454 | -0.02(-0.61%) |
Nov 04, 2019 | 3.250 | 3.384 | 3.240 | 3.260 | 49,097 | +0.09(+2.84%) |
Nov 01, 2019 | 3.370 | 3.570 | 3.120 | 3.170 | 14,100 | -0.17(-5.09%) |
Oct 31, 2019 | 3.150 | 3.380 | 3.150 | 3.340 | 10,896 | +0.06(+1.83%) |
Oct 30, 2019 | 3.250 | 3.380 | 3.250 | 3.280 | 28,740 | +0.04(+1.23%) |
Oct 29, 2019 | 3.050 | 3.420 | 3.050 | 3.240 | 15,578 | +0.24(+8.00%) |
Oct 28, 2019 | 2.929 | 3.418 | 2.910 | 3.000 | 36,518 | +0.18(+6.38%) |
Oct 25, 2019 | 2.800 | 3.050 | 2.700 | 2.820 | 24,700 | -0.05(-1.57%) |
Oct 24, 2019 | 2.960 | 2.960 | 2.767 | 2.865 | 1,182 | -0.10(-3.54%) |
Oct 23, 2019 | 2.800 | 2.990 | 2.800 | 2.970 | 10,359 | +0.15(+5.32%) |
Oct 22, 2019 | 2.870 | 2.920 | 2.820 | 2.820 | 4,876 | +0.12(+4.44%) |
Oct 21, 2019 | 2.700 | 2.870 | 2.580 | 2.700 | 43,963 | +0.01(+0.37%) |
Oct 18, 2019 | 2.740 | 2.850 | 2.590 | 2.690 | 120,600 | -0.01(-0.37%) |
Oct 17, 2019 | 2.750 | 2.805 | 2.510 | 2.700 | 154,440 | -0.09(-3.23%) |
Oct 16, 2019 | 2.836 | 2.990 | 2.733 | 2.790 | 4,225 | -0.12(-4.12%) |
Oct 15, 2019 | 2.790 | 3.070 | 2.770 | 2.910 | 15,941 | -0.09(-3.00%) |
Oct 14, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 2,103 | +0.09(+3.09%) |
Oct 11, 2019 | 2.740 | 2.910 | 2.730 | 2.910 | 25,600 | +0.20(+7.38%) |
Oct 10, 2019 | 2.859 | 2.905 | 2.710 | 2.710 | 1,656 | -0.23(-7.82%) |
Oct 09, 2019 | 2.900 | 2.980 | 2.730 | 2.940 | 16,967 | +0.09(+3.16%) |
Oct 08, 2019 | 2.900 | 2.976 | 2.680 | 2.850 | 23,435 | -0.20(-6.56%) |
Oct 07, 2019 | 3.020 | 3.188 | 2.910 | 3.050 | 5,472 | +0.03(+0.99%) |
Oct 04, 2019 | 3.310 | 3.459 | 3.020 | 3.020 | 22,000 | -0.29(-8.76%) |
Oct 03, 2019 | 3.330 | 3.520 | 3.110 | 3.310 | 25,845 | -0.16(-4.61%) |
Oct 02, 2019 | 3.660 | 3.940 | 3.280 | 3.470 | 25,573 | -0.22(-5.96%) |
Oct 01, 2019 | 3.890 | 3.910 | 3.690 | 3.690 | 9,843 | -0.27(-6.82%) |
Sep 30, 2019 | 3.950 | 4.080 | 3.934 | 3.960 | 1,013 | -0.02(-0.50%) |
Sep 27, 2019 | 3.989 | 4.099 | 3.920 | 3.980 | 9,900 | +0.06(+1.53%) |
Sep 26, 2019 | 4.110 | 4.280 | 3.920 | 3.920 | 24,873 | -0.16(-3.92%) |
Sep 25, 2019 | 4.250 | 4.370 | 4.080 | 4.080 | 4,572 | -0.20(-4.66%) |
Sep 24, 2019 | 4.340 | 4.560 | 4.279 | 4.279 | 9,556 | -0.17(-3.84%) |
Sep 23, 2019 | 4.280 | 4.620 | 4.240 | 4.450 | 15,885 | +0.10(+2.30%) |
Sep 20, 2019 | 4.300 | 4.350 | 4.150 | 4.350 | 14,300 | +0.19(+4.57%) |
Sep 19, 2019 | 4.200 | 4.488 | 4.150 | 4.160 | 30,335 | -0.19(-4.37%) |
Sep 18, 2019 | 4.250 | 4.600 | 4.250 | 4.350 | 12,130 | +0.19(+4.57%) |
Sep 17, 2019 | 4.210 | 4.400 | 3.980 | 4.160 | 8,231 | -0.08(-1.89%) |
Sep 16, 2019 | 3.920 | 4.288 | 3.920 | 4.240 | 22,518 | +0.40(+10.42%) |
Sep 13, 2019 | 4.800 | 5.120 | 3.700 | 3.840 | 62,400 | -0.93(-19.50%) |
Sep 12, 2019 | 4.700 | 5.341 | 4.700 | 4.770 | 35,147 | -0.10(-2.05%) |
Sep 11, 2019 | 4.660 | 4.880 | 4.660 | 4.870 | 4,026 | +0.02(+0.41%) |
Sep 10, 2019 | 4.700 | 4.850 | 4.472 | 4.850 | 5,648 | +0.15(+3.19%) |
Sep 09, 2019 | 4.860 | 4.877 | 4.700 | 4.700 | 3,090 | -0.20(-4.08%) |
Sep 06, 2019 | 4.350 | 4.900 | 4.337 | 4.900 | 33,500 | +0.58(+13.43%) |
Sep 05, 2019 | 4.880 | 4.900 | 4.320 | 4.320 | 8,539 | -0.28(-6.09%) |
Sep 04, 2019 | 4.570 | 4.790 | 4.460 | 4.600 | 21,175 | +0.10(+2.22%) |
Sep 03, 2019 | 4.550 | 4.900 | 4.500 | 4.500 | 2,879 | +0.33(+7.78%) |
Aug 30, 2019 | 4.280 | 4.579 | 4.175 | 4.175 | 11,600 | +0.05(+1.33%) |
Aug 29, 2019 | 4.600 | 4.600 | 4.095 | 4.120 | 23,052 | -0.52(-11.21%) |
Aug 28, 2019 | 3.990 | 4.640 | 3.990 | 4.640 | 2,537 | -0.06(-1.28%) |
Aug 27, 2019 | 3.950 | 4.790 | 3.910 | 4.700 | 32,472 | +0.20(+4.44%) |
Aug 26, 2019 | 4.750 | 4.860 | 4.348 | 4.500 | 17,090 | -0.50(-10.00%) |
Aug 23, 2019 | 5.000 | 5.000 | 4.500 | 5.000 | 500 | +0.39(+8.46%) |
Aug 22, 2019 | 4.860 | 4.885 | 4.610 | 4.610 | 2,180 | -0.19(-3.96%) |
Aug 21, 2019 | 4.500 | 4.900 | 4.395 | 4.800 | 16,751 | +0.01(+0.21%) |
Aug 20, 2019 | 4.790 | 4.872 | 4.694 | 4.790 | 9,464 | +0.00(+0.00%) |
Aug 19, 2019 | 4.610 | 5.200 | 3.830 | 4.790 | 59,914 | +0.05(+1.05%) |
Aug 16, 2019 | 3.900 | 4.947 | 3.840 | 4.740 | 60,900 | +0.92(+24.08%) |
Aug 15, 2019 | 3.640 | 3.820 | 3.510 | 3.820 | 14,187 | +0.32(+9.14%) |
Aug 14, 2019 | 3.670 | 3.690 | 3.500 | 3.500 | 2,746 | -0.06(-1.70%) |
Aug 13, 2019 | 3.650 | 3.783 | 3.524 | 3.560 | 3,234 | +0.04(+1.15%) |
Aug 12, 2019 | 3.540 | 3.783 | 3.520 | 3.520 | 1,849 | +0.00(+0.00%) |
Aug 09, 2019 | 3.568 | 3.568 | 3.520 | 3.520 | 2,900 | -0.08(-2.22%) |
Aug 08, 2019 | 3.650 | 3.850 | 3.538 | 3.600 | 8,427 | -0.19(-5.01%) |
Aug 07, 2019 | 3.750 | 3.790 | 3.450 | 3.790 | 13,736 | +0.19(+5.13%) |
Aug 06, 2019 | 4.054 | 4.054 | 3.410 | 3.605 | 19,615 | -0.30(-7.62%) |
Aug 05, 2019 | 4.030 | 4.270 | 3.820 | 3.902 | 10,486 | -0.11(-2.68%) |
Aug 02, 2019 | 4.250 | 4.299 | 4.010 | 4.010 | 1,700 | -0.14(-3.37%) |
Aug 01, 2019 | 4.390 | 4.470 | 4.150 | 4.150 | 3,559 | -0.09(-2.12%) |
Jul 31, 2019 | 4.678 | 4.678 | 4.240 | 4.240 | 6,589 | -0.17(-3.85%) |
Jul 30, 2019 | 4.240 | 4.550 | 4.190 | 4.410 | 14,577 | +0.02(+0.46%) |
Jul 29, 2019 | 4.550 | 4.700 | 4.293 | 4.390 | 19,227 | -0.28(-6.00%) |
Jul 26, 2019 | 4.500 | 4.685 | 4.500 | 4.670 | 14,200 | +0.66(+16.46%) |
Jul 25, 2019 | 4.560 | 4.865 | 4.010 | 4.010 | 8,456 | -0.52(-11.48%) |
Jul 24, 2019 | 4.380 | 4.530 | 4.260 | 4.530 | 19,909 | +0.03(+0.67%) |
Jul 23, 2019 | 4.620 | 4.957 | 4.500 | 4.500 | 6,402 | -0.06(-1.32%) |
Jul 22, 2019 | 4.760 | 4.873 | 4.500 | 4.560 | 8,417 | -0.16(-3.39%) |
Jul 19, 2019 | 4.600 | 5.350 | 4.585 | 4.720 | 10,200 | +0.12(+2.61%) |
Jul 18, 2019 | 4.200 | 4.600 | 4.144 | 4.600 | 19,944 | +0.55(+13.58%) |
Jul 17, 2019 | 4.150 | 4.240 | 4.050 | 4.050 | 2,123 | -0.05(-1.22%) |
Jul 16, 2019 | 4.230 | 4.250 | 4.060 | 4.100 | 3,399 | -0.11(-2.61%) |
Jul 15, 2019 | 4.230 | 4.230 | 4.095 | 4.210 | 9,852 | +0.01(+0.24%) |
Jul 12, 2019 | 4.220 | 4.245 | 4.200 | 4.200 | 4,000 | -0.07(-1.64%) |
Jul 11, 2019 | 4.200 | 4.270 | 4.200 | 4.270 | 5,316 | +0.03(+0.71%) |
Jul 10, 2019 | 4.300 | 4.300 | 4.213 | 4.240 | 4,053 | -0.06(-1.40%) |
Jul 09, 2019 | 4.327 | 4.355 | 4.200 | 4.300 | 3,908 | +0.04(+0.82%) |
Jul 08, 2019 | 4.223 | 4.290 | 4.200 | 4.265 | 4,485 | -0.04(-0.81%) |
Jul 05, 2019 | 4.300 | 4.408 | 4.290 | 4.300 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.400 | 4.400 | 4.300 | 4.300 | 800 | -0.15(-3.37%) |
Jul 02, 2019 | 4.240 | 4.450 | 4.240 | 4.450 | 1,755 | +0.25(+5.95%) |
Jul 01, 2019 | 4.340 | 4.490 | 4.050 | 4.200 | 30,717 | -0.01(-0.24%) |
Jun 28, 2019 | 4.460 | 4.500 | 4.210 | 4.210 | 21,200 | -0.29(-6.44%) |
Jun 27, 2019 | 4.390 | 4.500 | 4.390 | 4.500 | 1,881 | +0.08(+1.74%) |
Jun 26, 2019 | 4.500 | 4.500 | 4.423 | 4.423 | 1,577 | -0.08(-1.71%) |
Jun 25, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 1,369 | +0.00(+0.00%) |
Jun 24, 2019 | 4.480 | 4.500 | 4.210 | 4.500 | 53,381 | +0.08(+1.81%) |
Jun 21, 2019 | 4.490 | 4.495 | 4.360 | 4.420 | 6,400 | -0.07(-1.56%) |
Jun 20, 2019 | 4.425 | 4.490 | 4.361 | 4.490 | 4,043 | -0.01(-0.22%) |
Jun 19, 2019 | 4.420 | 4.500 | 4.420 | 4.500 | 6,449 | +0.13(+2.97%) |
Jun 18, 2019 | 4.500 | 4.500 | 4.270 | 4.370 | 6,159 | -0.13(-2.89%) |
Jun 17, 2019 | 4.270 | 4.500 | 4.270 | 4.500 | 13,718 | +0.20(+4.65%) |
Jun 14, 2019 | 4.380 | 4.440 | 4.210 | 4.300 | 12,700 | +0.21(+5.13%) |
Jun 13, 2019 | 4.250 | 4.250 | 4.090 | 4.090 | 12,016 | -0.17(-3.99%) |
Jun 12, 2019 | 4.324 | 4.324 | 4.170 | 4.260 | 3,220 | -0.11(-2.51%) |
Jun 11, 2019 | 4.165 | 4.440 | 4.150 | 4.370 | 5,009 | +0.02(+0.46%) |
Jun 10, 2019 | 4.200 | 4.478 | 4.200 | 4.350 | 4,511 | +0.27(+6.62%) |
Jun 07, 2019 | 4.210 | 4.210 | 3.830 | 4.080 | 2,500 | -0.07(-1.69%) |
Jun 06, 2019 | 4.340 | 4.510 | 4.150 | 4.150 | 1,633 | -0.25(-5.72%) |
Jun 05, 2019 | 4.550 | 4.550 | 4.375 | 4.402 | 5,770 | -0.13(-2.78%) |
Jun 04, 2019 | 4.835 | 4.835 | 4.460 | 4.528 | 15,742 | -0.16(-3.45%) |