Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.990 | 3.040 | 2.700 | 2.790 | 111,256 | -0.24(-7.92%) |
May 28, 2020 | 2.900 | 3.170 | 2.900 | 3.030 | 257,348 | +0.20(+7.07%) |
May 27, 2020 | 2.500 | 2.950 | 2.500 | 2.830 | 272,795 | +0.30(+11.86%) |
May 26, 2020 | 2.520 | 2.550 | 2.460 | 2.530 | 84,334 | +0.03(+1.20%) |
May 25, 2020 | 2.560 | 2.650 | 2.460 | 2.500 | 123,483 | -0.05(-1.96%) |
May 22, 2020 | 2.390 | 2.560 | 2.370 | 2.550 | 131,264 | +0.14(+5.81%) |
May 21, 2020 | 2.410 | 2.410 | 2.360 | 2.410 | 106,316 | +0.05(+2.12%) |
May 20, 2020 | 2.400 | 2.420 | 2.350 | 2.360 | 60,827 | -0.04(-1.67%) |
May 19, 2020 | 2.480 | 2.480 | 2.390 | 2.400 | 94,245 | -0.08(-3.23%) |
May 15, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.05(+2.06%) | |
May 14, 2020 | 2.630 | 2.630 | 2.360 | 2.430 | 461,422 | -0.22(-8.30%) |
May 13, 2020 | 2.890 | 2.890 | 2.620 | 2.650 | 145,402 | -0.26(-8.93%) |
May 12, 2020 | 3.000 | 3.000 | 2.880 | 2.910 | 19,250 | +0.01(+0.34%) |
May 11, 2020 | 3.140 | 3.150 | 2.850 | 2.900 | 112,336 | -0.26(-8.23%) |
May 08, 2020 | 3.380 | 3.380 | 3.100 | 3.160 | 39,082 | -0.20(-5.95%) |
May 07, 2020 | 3.160 | 3.500 | 3.090 | 3.360 | 82,740 | +0.20(+6.33%) |
May 06, 2020 | 3.150 | 3.250 | 3.050 | 3.160 | 156,552 | +0.14(+4.64%) |
May 05, 2020 | 3.100 | 3.110 | 2.960 | 3.020 | 19,305 | -0.06(-1.95%) |
May 04, 2020 | 2.910 | 3.100 | 2.910 | 3.080 | 16,927 | -0.05(-1.60%) |
May 01, 2020 | 3.050 | 3.150 | 2.960 | 3.130 | 53,741 | +0.10(+3.30%) |
Apr 30, 2020 | 3.200 | 3.200 | 2.900 | 3.030 | 70,660 | -0.11(-3.50%) |
Apr 29, 2020 | 3.180 | 3.250 | 3.020 | 3.140 | 117,801 | +0.03(+0.96%) |
Apr 28, 2020 | 3.050 | 3.250 | 2.970 | 3.110 | 84,378 | +0.11(+3.67%) |
Apr 27, 2020 | 3.060 | 3.060 | 2.860 | 3.000 | 88,558 | +0.17(+6.01%) |
Apr 24, 2020 | 2.760 | 3.120 | 2.720 | 2.830 | 101,103 | +0.18(+6.79%) |
Apr 23, 2020 | 2.710 | 3.100 | 2.600 | 2.650 | 408,992 | -0.15(-5.36%) |
Apr 22, 2020 | 2.570 | 2.820 | 2.550 | 2.800 | 33,842 | +0.30(+12.00%) |
Apr 21, 2020 | 2.410 | 2.510 | 2.390 | 2.500 | 28,217 | +0.11(+4.60%) |
Apr 20, 2020 | 2.460 | 2.510 | 2.350 | 2.390 | 44,564 | -0.03(-1.24%) |
Apr 17, 2020 | 2.440 | 2.550 | 2.340 | 2.420 | 20,804 | +0.01(+0.41%) |
Apr 16, 2020 | 2.590 | 2.590 | 2.370 | 2.410 | 13,950 | -0.06(-2.43%) |
Apr 15, 2020 | 2.630 | 2.630 | 2.400 | 2.470 | 28,520 | -0.13(-5.00%) |
Apr 14, 2020 | 2.590 | 2.610 | 2.520 | 2.600 | 49,559 | +0.06(+2.36%) |
Apr 13, 2020 | 2.500 | 2.620 | 2.490 | 2.540 | 69,595 | +0.04(+1.60%) |
Apr 09, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.01(+0.40%) | |
Apr 08, 2020 | 2.500 | 2.660 | 2.460 | 2.490 | 82,524 | +0.04(+1.63%) |
Apr 07, 2020 | 2.600 | 2.680 | 2.440 | 2.450 | 95,180 | -0.14(-5.41%) |
Apr 06, 2020 | 2.580 | 2.590 | 2.320 | 2.590 | 111,365 | +0.08(+3.19%) |
Apr 03, 2020 | 2.710 | 2.800 | 2.460 | 2.510 | 65,823 | -0.20(-7.38%) |
Apr 02, 2020 | 2.810 | 2.830 | 2.560 | 2.710 | 25,195 | +0.06(+2.26%) |
Apr 01, 2020 | 2.980 | 2.980 | 2.510 | 2.650 | 53,884 | -0.20(-7.02%) |
Mar 31, 2020 | 2.860 | 3.050 | 2.850 | 2.850 | 28,327 | -0.12(-4.04%) |
Mar 30, 2020 | 2.900 | 3.000 | 2.900 | 2.970 | 51,315 | -0.03(-1.00%) |
Mar 27, 2020 | 2.980 | 3.000 | 2.900 | 3.000 | 42,883 | +0.00(+0.00%) |
Mar 26, 2020 | 2.410 | 3.000 | 2.410 | 3.000 | 79,947 | +0.60(+25.00%) |
Mar 25, 2020 | 2.350 | 2.540 | 2.300 | 2.400 | 56,848 | +0.09(+3.90%) |
Mar 24, 2020 | 2.340 | 2.800 | 2.250 | 2.310 | 76,722 | +0.07(+3.12%) |
Mar 23, 2020 | 2.400 | 2.600 | 2.170 | 2.240 | 65,658 | -0.31(-12.16%) |
Mar 20, 2020 | 2.340 | 3.200 | 2.340 | 2.550 | 183,855 | +0.31(+13.84%) |
Mar 19, 2020 | 2.000 | 2.450 | 2.000 | 2.240 | 144,769 | +0.19(+9.27%) |
Mar 18, 2020 | 2.450 | 2.450 | 1.870 | 2.050 | 111,920 | -0.08(-3.76%) |
Mar 17, 2020 | 2.350 | 2.400 | 2.030 | 2.130 | 40,094 | -0.12(-5.33%) |
Mar 16, 2020 | 2.800 | 2.810 | 2.080 | 2.250 | 52,157 | -0.56(-19.93%) |
Mar 13, 2020 | 2.900 | 2.950 | 2.720 | 2.810 | 121,143 | +0.00(+0.00%) |
Mar 12, 2020 | 2.500 | 2.950 | 2.000 | 2.810 | 105,822 | -0.17(-5.70%) |
Mar 11, 2020 | 3.000 | 3.030 | 2.810 | 2.980 | 39,014 | -0.06(-1.97%) |
Mar 10, 2020 | 2.910 | 3.050 | 2.670 | 3.040 | 55,475 | +0.39(+14.72%) |
Mar 09, 2020 | 3.250 | 3.250 | 2.610 | 2.650 | 35,387 | -0.64(-19.45%) |
Mar 06, 2020 | 3.430 | 3.450 | 3.160 | 3.290 | 18,000 | -0.22(-6.27%) |
Mar 05, 2020 | 3.600 | 3.600 | 3.350 | 3.510 | 34,888 | -0.04(-1.13%) |
Mar 04, 2020 | 3.300 | 3.690 | 3.290 | 3.550 | 28,397 | +0.26(+7.90%) |
Mar 03, 2020 | 3.160 | 3.550 | 3.150 | 3.290 | 34,017 | +0.18(+5.79%) |
Mar 02, 2020 | 3.200 | 3.200 | 2.900 | 3.110 | 20,855 | +0.02(+0.65%) |
Feb 28, 2020 | 2.700 | 3.100 | 2.700 | 3.090 | 50,893 | +0.04(+1.31%) |
Feb 27, 2020 | 3.190 | 3.240 | 2.920 | 3.050 | 40,860 | -0.30(-8.96%) |
Feb 26, 2020 | 3.700 | 3.700 | 3.300 | 3.350 | 35,449 | -0.24(-6.69%) |
Feb 25, 2020 | 3.640 | 3.740 | 3.580 | 3.590 | 5,600 | -0.15(-4.01%) |
Feb 24, 2020 | 3.490 | 3.800 | 3.450 | 3.740 | 22,850 | +0.20(+5.65%) |
Feb 21, 2020 | 3.850 | 3.850 | 3.490 | 3.540 | 26,775 | -0.26(-6.84%) |
Feb 20, 2020 | 3.940 | 3.950 | 3.690 | 3.800 | 77,059 | -0.10(-2.56%) |
Feb 19, 2020 | 3.990 | 3.990 | 3.870 | 3.900 | 7,295 | -0.05(-1.27%) |
Feb 18, 2020 | 3.920 | 4.030 | 3.920 | 3.950 | 18,975 | -0.17(-4.13%) |
Feb 14, 2020 | 4.120 | 4.120 | 4.120 | 0 | -0.10(-2.37%) | |
Feb 13, 2020 | 4.200 | 4.230 | 4.100 | 4.220 | 30,100 | +0.02(+0.48%) |
Feb 12, 2020 | 4.340 | 4.350 | 4.200 | 4.200 | 15,093 | -0.11(-2.55%) |
Feb 11, 2020 | 4.250 | 4.340 | 4.170 | 4.310 | 23,950 | +0.06(+1.41%) |
Feb 10, 2020 | 4.000 | 4.250 | 3.810 | 4.250 | 29,994 | +0.24(+5.99%) |
Feb 07, 2020 | 4.010 | 4.020 | 3.850 | 4.010 | 19,558 | +0.01(+0.25%) |
Feb 06, 2020 | 4.100 | 4.120 | 3.950 | 4.000 | 14,829 | -0.08(-1.96%) |
Feb 05, 2020 | 4.150 | 4.230 | 4.010 | 4.080 | 17,617 | -0.13(-3.09%) |
Feb 04, 2020 | 4.050 | 4.260 | 3.950 | 4.210 | 35,912 | +0.20(+4.99%) |
Feb 03, 2020 | 4.130 | 4.130 | 3.860 | 4.010 | 42,254 | -0.03(-0.74%) |
Jan 31, 2020 | 4.150 | 4.250 | 3.980 | 4.040 | 13,910 | -0.16(-3.81%) |
Jan 30, 2020 | 4.190 | 4.210 | 4.090 | 4.200 | 90,853 | +0.09(+2.19%) |
Jan 29, 2020 | 4.490 | 4.490 | 3.960 | 4.110 | 121,162 | -0.09(-2.14%) |
Jan 28, 2020 | 4.420 | 4.420 | 4.180 | 4.200 | 14,220 | -0.24(-5.41%) |
Jan 27, 2020 | 3.810 | 4.500 | 3.800 | 4.440 | 40,753 | +0.53(+13.55%) |
Jan 24, 2020 | 3.860 | 4.090 | 3.800 | 3.910 | 48,154 | +0.05(+1.30%) |
Jan 23, 2020 | 4.000 | 4.010 | 3.860 | 3.860 | 33,751 | -0.17(-4.22%) |
Jan 22, 2020 | 4.240 | 4.240 | 3.840 | 4.030 | 34,358 | -0.24(-5.62%) |
Jan 21, 2020 | 4.250 | 4.290 | 4.160 | 4.270 | 60,680 | +0.02(+0.47%) |
Jan 20, 2020 | 4.340 | 4.350 | 4.250 | 4.250 | 16,200 | -0.05(-1.16%) |
Jan 17, 2020 | 4.400 | 4.500 | 4.300 | 4.300 | 58,955 | +0.04(+0.94%) |
Jan 16, 2020 | 4.250 | 4.390 | 4.250 | 4.260 | 24,887 | -0.04(-0.93%) |
Jan 15, 2020 | 4.300 | 4.420 | 4.100 | 4.300 | 41,208 | -0.12(-2.71%) |
Jan 14, 2020 | 4.580 | 4.580 | 4.280 | 4.420 | 26,130 | -0.16(-3.49%) |
Jan 13, 2020 | 4.680 | 4.690 | 4.530 | 4.580 | 14,114 | -0.03(-0.65%) |
Jan 10, 2020 | 4.360 | 4.680 | 4.360 | 4.610 | 28,148 | +0.13(+2.90%) |
Jan 09, 2020 | 4.390 | 4.500 | 4.240 | 4.480 | 32,860 | +0.03(+0.67%) |
Jan 08, 2020 | 4.600 | 4.620 | 4.370 | 4.450 | 30,612 | -0.11(-2.41%) |
Jan 07, 2020 | 4.790 | 4.790 | 4.430 | 4.560 | 44,655 | -0.13(-2.77%) |
Jan 06, 2020 | 4.790 | 5.000 | 4.680 | 4.690 | 138,713 | +0.01(+0.21%) |
Jan 03, 2020 | 4.700 | 4.700 | 4.560 | 4.680 | 28,989 | +0.02(+0.43%) |
Jan 02, 2020 | 4.590 | 4.700 | 4.550 | 4.660 | 22,940 | +0.08(+1.75%) |
Dec 31, 2019 | 4.580 | 4.580 | 4.580 | 0 | +0.03(+0.66%) | |
Dec 30, 2019 | 4.400 | 4.600 | 4.350 | 4.550 | 34,972 | +0.24(+5.57%) |
Dec 27, 2019 | 4.560 | 4.760 | 4.000 | 4.310 | 52,902 | -0.25(-5.48%) |
Dec 24, 2019 | 4.560 | 4.560 | 4.560 | 0 | +0.24(+5.56%) | |
Dec 23, 2019 | 4.480 | 4.480 | 4.230 | 4.320 | 30,339 | -0.08(-1.82%) |
Dec 20, 2019 | 4.140 | 4.400 | 4.100 | 4.400 | 53,994 | +0.30(+7.32%) |
Dec 19, 2019 | 4.080 | 4.120 | 3.960 | 4.100 | 7,525 | -0.04(-0.97%) |
Dec 18, 2019 | 3.950 | 4.330 | 3.940 | 4.140 | 86,166 | +0.17(+4.28%) |
Dec 17, 2019 | 3.780 | 3.970 | 3.780 | 3.970 | 9,300 | +0.04(+1.02%) |
Dec 16, 2019 | 4.050 | 4.050 | 3.880 | 3.930 | 26,730 | -0.07(-1.75%) |
Dec 13, 2019 | 4.050 | 4.110 | 3.970 | 4.000 | 24,066 | -0.07(-1.72%) |
Dec 12, 2019 | 3.910 | 4.110 | 3.910 | 4.070 | 27,676 | +0.17(+4.36%) |
Dec 11, 2019 | 3.970 | 3.970 | 3.880 | 3.900 | 7,372 | -0.06(-1.52%) |
Dec 10, 2019 | 3.950 | 4.100 | 3.920 | 3.960 | 28,724 | +0.07(+1.80%) |
Dec 09, 2019 | 3.950 | 3.950 | 3.860 | 3.890 | 22,635 | +0.12(+3.18%) |
Dec 06, 2019 | 3.700 | 3.770 | 3.690 | 3.770 | 11,000 | +0.01(+0.27%) |
Dec 05, 2019 | 3.790 | 3.800 | 3.690 | 3.760 | 7,035 | -0.04(-1.05%) |
Dec 04, 2019 | 3.870 | 3.870 | 3.760 | 3.800 | 9,700 | -0.11(-2.81%) |
Dec 03, 2019 | 3.960 | 4.070 | 3.900 | 3.910 | 31,620 | -0.17(-4.17%) |
Dec 02, 2019 | 4.050 | 4.100 | 3.870 | 4.080 | 29,230 | +0.04(+0.99%) |
Nov 29, 2019 | 3.950 | 4.050 | 3.910 | 4.040 | 21,450 | +0.17(+4.39%) |
Nov 28, 2019 | 3.930 | 3.930 | 3.760 | 3.870 | 13,710 | +0.01(+0.26%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.650 | 3.860 | 25,813 | -0.04(-1.03%) |
Nov 26, 2019 | 3.960 | 4.170 | 3.800 | 3.900 | 80,783 | +0.10(+2.63%) |
Nov 25, 2019 | 3.310 | 3.850 | 3.210 | 3.800 | 80,651 | +0.46(+13.77%) |
Nov 22, 2019 | 3.200 | 3.480 | 3.200 | 3.340 | 83,308 | +0.16(+5.03%) |
Nov 21, 2019 | 2.950 | 3.250 | 2.950 | 3.180 | 68,520 | +0.34(+11.97%) |
Nov 20, 2019 | 2.750 | 2.900 | 2.690 | 2.840 | 31,040 | +0.15(+5.58%) |
Nov 19, 2019 | 2.750 | 2.800 | 2.570 | 2.690 | 22,415 | -0.01(-0.37%) |
Nov 18, 2019 | 2.550 | 2.800 | 2.450 | 2.700 | 60,630 | +0.20(+8.00%) |
Nov 15, 2019 | 2.600 | 2.620 | 2.300 | 2.500 | 74,857 | -0.01(-0.40%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.510 | 2.510 | 46,997 | -0.31(-10.99%) |
Nov 13, 2019 | 2.990 | 2.990 | 2.820 | 2.820 | 31,949 | -0.18(-6.00%) |
Nov 12, 2019 | 2.970 | 3.020 | 2.840 | 3.000 | 41,645 | +0.02(+0.67%) |
Nov 11, 2019 | 3.000 | 3.080 | 2.960 | 2.980 | 18,709 | -0.10(-3.25%) |
Nov 08, 2019 | 3.110 | 3.110 | 3.000 | 3.080 | 14,450 | -0.02(-0.65%) |
Nov 07, 2019 | 3.100 | 3.110 | 3.050 | 3.100 | 29,876 | +0.00(+0.00%) |
Nov 06, 2019 | 3.200 | 3.200 | 3.060 | 3.100 | 18,792 | -0.08(-2.52%) |
Nov 05, 2019 | 3.060 | 3.180 | 3.000 | 3.180 | 13,110 | +0.17(+5.65%) |
Nov 04, 2019 | 3.020 | 3.160 | 3.000 | 3.010 | 16,194 | +0.01(+0.33%) |
Nov 01, 2019 | 3.130 | 3.180 | 2.800 | 3.000 | 53,584 | -0.15(-4.76%) |
Oct 31, 2019 | 3.300 | 3.300 | 3.150 | 3.150 | 8,299 | -0.13(-3.96%) |
Oct 30, 2019 | 3.370 | 3.430 | 3.210 | 3.280 | 22,694 | -0.17(-4.93%) |
Oct 29, 2019 | 3.550 | 3.550 | 3.390 | 3.450 | 11,594 | -0.03(-0.86%) |
Oct 28, 2019 | 3.660 | 3.660 | 3.300 | 3.480 | 36,313 | -0.12(-3.33%) |
Oct 25, 2019 | 3.690 | 3.780 | 3.550 | 3.600 | 22,051 | +0.03(+0.84%) |
Oct 24, 2019 | 3.080 | 3.570 | 3.080 | 3.570 | 41,435 | +0.47(+15.16%) |
Oct 23, 2019 | 3.630 | 3.650 | 3.000 | 3.100 | 97,619 | -0.62(-16.67%) |
Oct 22, 2019 | 3.970 | 4.000 | 3.720 | 3.720 | 45,883 | -0.15(-3.88%) |
Oct 21, 2019 | 3.790 | 4.400 | 3.760 | 3.870 | 125,997 | +0.17(+4.59%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.600 | 3.700 | 54,559 | +0.02(+0.54%) |
Oct 17, 2019 | 3.480 | 3.750 | 3.220 | 3.680 | 107,383 | +0.45(+13.93%) |
Oct 16, 2019 | 3.000 | 3.250 | 2.830 | 3.230 | 63,778 | +0.31(+10.62%) |
Oct 15, 2019 | 2.660 | 2.950 | 2.610 | 2.920 | 73,178 | +0.27(+10.19%) |
Oct 11, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.04(+1.53%) | |
Oct 10, 2019 | 2.900 | 2.900 | 2.500 | 2.610 | 69,375 | -0.29(-10.00%) |
Oct 09, 2019 | 3.030 | 3.030 | 2.750 | 2.900 | 37,060 | -0.10(-3.33%) |
Oct 08, 2019 | 3.230 | 3.230 | 2.930 | 3.000 | 50,529 | -0.15(-4.76%) |
Oct 07, 2019 | 3.230 | 3.250 | 3.150 | 3.150 | 27,871 | -0.05(-1.56%) |
Oct 04, 2019 | 3.230 | 3.290 | 3.190 | 3.200 | 29,600 | +0.00(+0.00%) |
Oct 03, 2019 | 3.200 | 3.280 | 3.150 | 3.200 | 39,127 | +0.02(+0.63%) |
Oct 02, 2019 | 3.290 | 3.290 | 3.150 | 3.180 | 50,104 | +0.02(+0.63%) |
Oct 01, 2019 | 3.250 | 3.540 | 3.160 | 3.160 | 55,082 | +0.03(+0.96%) |
Sep 30, 2019 | 3.450 | 3.480 | 3.010 | 3.130 | 67,312 | -0.34(-9.80%) |
Sep 27, 2019 | 3.680 | 3.710 | 3.450 | 3.470 | 55,538 | -0.22(-5.96%) |
Sep 26, 2019 | 3.850 | 3.850 | 3.650 | 3.690 | 47,118 | -0.06(-1.60%) |
Sep 25, 2019 | 3.940 | 3.970 | 3.730 | 3.750 | 62,765 | -0.21(-5.30%) |
Sep 24, 2019 | 4.020 | 4.020 | 3.860 | 3.960 | 48,626 | -0.08(-1.98%) |
Sep 23, 2019 | 4.050 | 4.050 | 3.910 | 4.040 | 29,586 | -0.08(-1.94%) |
Sep 20, 2019 | 4.300 | 4.300 | 4.010 | 4.120 | 43,476 | -0.11(-2.60%) |
Sep 19, 2019 | 4.360 | 4.390 | 4.230 | 4.230 | 29,551 | -0.06(-1.40%) |
Sep 18, 2019 | 4.270 | 4.310 | 4.130 | 4.290 | 32,499 | +0.04(+0.94%) |
Sep 17, 2019 | 4.140 | 4.280 | 4.080 | 4.250 | 46,189 | +0.15(+3.66%) |
Sep 16, 2019 | 4.250 | 4.250 | 4.100 | 4.100 | 31,679 | -0.11(-2.61%) |
Sep 13, 2019 | 4.310 | 4.320 | 4.200 | 4.210 | 16,566 | -0.14(-3.22%) |
Sep 12, 2019 | 4.480 | 4.480 | 4.290 | 4.350 | 10,775 | -0.04(-0.91%) |
Sep 11, 2019 | 4.540 | 4.570 | 4.390 | 4.390 | 24,969 | -0.14(-3.09%) |
Sep 10, 2019 | 4.570 | 4.570 | 4.350 | 4.530 | 28,100 | +0.08(+1.80%) |
Sep 09, 2019 | 4.650 | 4.700 | 4.440 | 4.450 | 37,000 | -0.19(-4.09%) |
Sep 06, 2019 | 4.410 | 4.640 | 4.350 | 4.640 | 45,711 | +0.23(+5.22%) |
Sep 05, 2019 | 4.310 | 4.410 | 4.230 | 4.410 | 12,454 | +0.15(+3.52%) |
Sep 04, 2019 | 4.350 | 4.390 | 4.200 | 4.260 | 38,280 | -0.04(-0.93%) |
Sep 03, 2019 | 4.400 | 4.470 | 4.250 | 4.300 | 61,904 | +0.04(+0.94%) |
Aug 30, 2019 | 4.260 | 4.260 | 4.260 | 0 | +0.06(+1.43%) | |
Aug 29, 2019 | 4.320 | 4.320 | 4.200 | 4.200 | 9,370 | -0.03(-0.71%) |
Aug 28, 2019 | 4.100 | 4.400 | 4.100 | 4.230 | 34,516 | +0.08(+1.93%) |
Aug 27, 2019 | 4.530 | 4.530 | 4.130 | 4.150 | 45,588 | -0.39(-8.59%) |
Aug 26, 2019 | 4.720 | 4.720 | 4.490 | 4.540 | 13,814 | -0.07(-1.52%) |
Aug 23, 2019 | 4.950 | 5.000 | 4.610 | 4.610 | 73,246 | -0.34(-6.87%) |
Aug 22, 2019 | 4.250 | 4.960 | 4.160 | 4.950 | 88,909 | +0.70(+16.47%) |
Aug 21, 2019 | 4.400 | 4.420 | 4.250 | 4.250 | 15,427 | -0.08(-1.85%) |
Aug 20, 2019 | 4.080 | 4.370 | 3.900 | 4.330 | 46,968 | +0.27(+6.65%) |
Aug 19, 2019 | 4.250 | 4.330 | 4.010 | 4.060 | 9,472 | -0.10(-2.40%) |
Aug 16, 2019 | 4.430 | 4.430 | 4.160 | 4.160 | 20,064 | -0.20(-4.59%) |
Aug 15, 2019 | 4.210 | 4.420 | 4.210 | 4.360 | 21,559 | +0.00(+0.00%) |
Aug 14, 2019 | 4.630 | 4.630 | 4.330 | 4.360 | 20,336 | -0.26(-5.63%) |
Aug 13, 2019 | 4.120 | 4.620 | 3.910 | 4.620 | 39,744 | +0.51(+12.41%) |
Aug 12, 2019 | 4.340 | 4.350 | 4.040 | 4.110 | 32,536 | -0.19(-4.42%) |
Aug 09, 2019 | 4.540 | 4.550 | 4.300 | 4.300 | 20,350 | -0.26(-5.70%) |
Aug 08, 2019 | 4.660 | 4.660 | 4.500 | 4.560 | 23,313 | -0.09(-1.94%) |
Aug 07, 2019 | 4.840 | 4.840 | 4.600 | 4.650 | 32,214 | -0.15(-3.12%) |
Aug 06, 2019 | 4.640 | 4.830 | 4.610 | 4.800 | 20,079 | -0.10(-2.04%) |
Aug 02, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.03(+0.62%) | |
Aug 01, 2019 | 4.830 | 4.950 | 4.780 | 4.870 | 13,988 | +0.11(+2.31%) |
Jul 31, 2019 | 4.640 | 4.840 | 4.640 | 4.760 | 14,875 | +0.09(+1.93%) |
Jul 30, 2019 | 4.780 | 4.820 | 4.630 | 4.670 | 34,195 | -0.34(-6.79%) |
Jul 29, 2019 | 5.110 | 5.130 | 4.990 | 5.010 | 10,994 | -0.08(-1.57%) |
Jul 26, 2019 | 5.240 | 5.280 | 5.060 | 5.090 | 24,151 | -0.10(-1.93%) |
Jul 25, 2019 | 4.990 | 5.200 | 4.950 | 5.190 | 65,321 | +0.29(+5.92%) |
Jul 24, 2019 | 4.850 | 4.970 | 4.790 | 4.900 | 39,335 | +0.11(+2.30%) |
Jul 23, 2019 | 4.850 | 4.910 | 4.700 | 4.790 | 18,623 | -0.06(-1.24%) |
Jul 22, 2019 | 4.880 | 4.900 | 4.720 | 4.850 | 11,127 | -0.04(-0.82%) |
Jul 19, 2019 | 5.050 | 5.060 | 4.880 | 4.890 | 8,644 | -0.17(-3.36%) |
Jul 18, 2019 | 5.190 | 5.200 | 4.850 | 5.060 | 39,950 | -0.06(-1.17%) |
Jul 17, 2019 | 5.050 | 5.160 | 4.870 | 5.120 | 33,001 | +0.17(+3.43%) |
Jul 16, 2019 | 5.110 | 5.250 | 4.950 | 4.950 | 29,812 | -0.13(-2.56%) |
Jul 15, 2019 | 5.080 | 5.400 | 5.000 | 5.080 | 116,626 | +0.12(+2.42%) |
Jul 12, 2019 | 4.500 | 5.050 | 4.460 | 4.960 | 131,455 | +0.31(+6.67%) |
Jul 11, 2019 | 4.490 | 4.680 | 4.380 | 4.650 | 75,096 | +0.17(+3.79%) |
Jul 10, 2019 | 4.590 | 4.670 | 4.480 | 4.480 | 39,900 | -0.07(-1.54%) |
Jul 09, 2019 | 4.440 | 4.560 | 4.260 | 4.550 | 39,103 | +0.16(+3.64%) |
Jul 08, 2019 | 4.550 | 4.700 | 4.300 | 4.390 | 53,639 | -0.16(-3.52%) |
Jul 05, 2019 | 4.700 | 4.700 | 4.410 | 4.550 | 43,140 | -0.15(-3.19%) |
Jul 04, 2019 | 4.430 | 4.840 | 4.430 | 4.700 | 73,990 | +0.30(+6.82%) |
Jul 03, 2019 | 4.180 | 4.450 | 3.990 | 4.400 | 144,125 | +0.30(+7.32%) |
Jul 02, 2019 | 4.460 | 4.480 | 4.080 | 4.100 | 89,910 | -0.37(-8.28%) |
Jun 28, 2019 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.89%) | |
Jun 27, 2019 | 4.570 | 4.670 | 4.450 | 4.510 | 66,398 | +0.04(+0.89%) |
Jun 26, 2019 | 4.700 | 4.740 | 4.450 | 4.470 | 50,710 | -0.19(-4.08%) |
Jun 25, 2019 | 4.750 | 4.750 | 4.420 | 4.660 | 137,721 | -0.05(-1.06%) |
Jun 24, 2019 | 4.550 | 4.800 | 4.550 | 4.710 | 59,636 | +0.11(+2.39%) |
Jun 21, 2019 | 4.830 | 4.970 | 4.510 | 4.600 | 186,781 | -0.23(-4.76%) |
Jun 20, 2019 | 5.470 | 5.470 | 4.440 | 4.830 | 224,322 | -0.66(-12.02%) |
Jun 19, 2019 | 5.350 | 5.500 | 5.250 | 5.490 | 55,720 | -0.01(-0.18%) |
Jun 18, 2019 | 5.700 | 5.740 | 5.220 | 5.500 | 101,621 | -0.17(-3.00%) |
Jun 17, 2019 | 5.210 | 6.050 | 5.210 | 5.670 | 172,313 | +0.50(+9.67%) |
Jun 14, 2019 | 5.100 | 5.200 | 5.090 | 5.170 | 32,019 | +0.08(+1.57%) |
Jun 13, 2019 | 5.210 | 5.210 | 5.090 | 5.090 | 17,072 | -0.14(-2.68%) |
Jun 12, 2019 | 5.220 | 5.230 | 5.000 | 5.230 | 29,297 | -0.01(-0.19%) |
Jun 11, 2019 | 5.210 | 5.310 | 5.140 | 5.240 | 44,192 | +0.04(+0.77%) |
Jun 10, 2019 | 4.950 | 5.220 | 4.870 | 5.200 | 71,578 | +0.30(+6.12%) |
Jun 07, 2019 | 4.900 | 4.900 | 4.770 | 4.900 | 33,745 | +0.05(+1.03%) |
Jun 06, 2019 | 4.300 | 4.850 | 4.300 | 4.850 | 56,217 | +0.61(+14.39%) |
Jun 05, 2019 | 4.240 | 4.320 | 4.130 | 4.240 | 18,755 | -0.02(-0.47%) |
Jun 04, 2019 | 3.660 | 4.350 | 3.660 | 4.260 | 117,594 | +0.55(+14.82%) |