Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.11 | 15.10 | 13.99 | 15.02 | 1,058,710 | +0.98(+6.98%) |
Jun 29, 2020 | 14.47 | 14.75 | 13.78 | 14.04 | 1,021,552 | -0.55(-3.77%) |
Jun 26, 2020 | 15.03 | 15.40 | 14.45 | 14.59 | 879,400 | -0.44(-2.93%) |
Jun 25, 2020 | 14.95 | 15.35 | 14.52 | 15.03 | 652,936 | +0.15(+1.01%) |
Jun 24, 2020 | 15.74 | 16.33 | 14.66 | 14.88 | 1,591,976 | -1.33(-8.20%) |
Jun 23, 2020 | 16.84 | 17.15 | 16.12 | 16.21 | 1,482,656 | -0.27(-1.64%) |
Jun 22, 2020 | 15.50 | 16.74 | 15.40 | 16.48 | 1,420,238 | +0.95(+6.12%) |
Jun 19, 2020 | 15.58 | 16.25 | 15.33 | 15.53 | 1,145,500 | +0.11(+0.71%) |
Jun 18, 2020 | 14.92 | 15.69 | 14.84 | 15.42 | 705,778 | +0.22(+1.45%) |
Jun 17, 2020 | 14.90 | 15.48 | 14.77 | 15.20 | 967,904 | +0.38(+2.56%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.24 | 14.82 | 1,119,867 | -0.04(-0.27%) |
Jun 15, 2020 | 13.89 | 15.07 | 13.61 | 14.86 | 1,519,179 | +0.95(+6.83%) |
Jun 12, 2020 | 13.18 | 14.65 | 13.18 | 13.91 | 1,627,400 | +1.08(+8.42%) |
Jun 11, 2020 | 13.48 | 13.58 | 12.70 | 12.83 | 1,157,283 | -1.19(-8.49%) |
Jun 10, 2020 | 13.55 | 14.32 | 13.31 | 14.02 | 1,005,982 | +0.75(+5.65%) |
Jun 09, 2020 | 13.17 | 13.68 | 12.95 | 13.27 | 1,322,919 | -0.31(-2.28%) |
Jun 08, 2020 | 14.02 | 14.02 | 13.47 | 13.58 | 1,203,537 | -0.03(-0.22%) |
Jun 05, 2020 | 15.27 | 15.65 | 13.37 | 13.61 | 1,881,200 | -1.11(-7.54%) |
Jun 04, 2020 | 16.78 | 17.14 | 14.70 | 14.72 | 2,000,280 | -2.40(-14.02%) |
Jun 03, 2020 | 17.38 | 17.85 | 16.78 | 17.12 | 2,993,208 | +0.33(+1.97%) |
Jun 02, 2020 | 15.43 | 16.89 | 15.43 | 16.79 | 2,562,139 | +1.47(+9.60%) |
Jun 01, 2020 | 15.72 | 16.17 | 14.84 | 15.32 | 1,868,580 | -0.07(-0.45%) |
May 29, 2020 | 12.50 | 15.70 | 12.41 | 15.39 | 4,842,700 | +3.01(+24.31%) |
May 28, 2020 | 13.49 | 13.49 | 12.13 | 12.38 | 1,647,249 | -0.82(-6.21%) |
May 27, 2020 | 14.18 | 14.37 | 12.57 | 13.20 | 1,506,741 | -1.08(-7.56%) |
May 26, 2020 | 14.59 | 14.89 | 14.05 | 14.28 | 1,031,956 | -0.03(-0.21%) |
May 22, 2020 | 13.92 | 14.38 | 13.80 | 14.31 | 676,100 | +0.39(+2.80%) |
May 21, 2020 | 14.31 | 14.51 | 13.82 | 13.92 | 866,436 | -0.54(-3.73%) |
May 20, 2020 | 13.40 | 14.52 | 13.34 | 14.46 | 1,170,429 | +1.46(+11.23%) |
May 19, 2020 | 13.39 | 13.87 | 12.97 | 13.00 | 1,153,133 | -0.30(-2.26%) |
May 18, 2020 | 12.89 | 13.54 | 12.78 | 13.30 | 1,815,624 | +1.01(+8.22%) |
May 15, 2020 | 11.78 | 12.48 | 11.60 | 12.29 | 2,200,300 | +0.72(+6.22%) |
May 14, 2020 | 13.65 | 13.71 | 10.93 | 11.57 | 4,192,160 | -2.37(-17.00%) |
May 13, 2020 | 15.29 | 15.45 | 13.48 | 13.94 | 1,723,531 | -0.88(-5.94%) |
May 12, 2020 | 15.91 | 16.05 | 14.44 | 14.82 | 1,687,039 | -0.76(-4.88%) |
May 11, 2020 | 15.41 | 16.31 | 15.27 | 15.58 | 1,796,660 | +0.17(+1.10%) |
May 08, 2020 | 14.37 | 15.75 | 14.19 | 15.41 | 1,354,400 | +1.08(+7.54%) |
May 07, 2020 | 13.48 | 14.95 | 13.26 | 14.33 | 1,452,645 | +1.11(+8.40%) |
May 06, 2020 | 14.77 | 14.78 | 13.04 | 13.22 | 1,370,756 | -1.49(-10.13%) |
May 05, 2020 | 15.13 | 15.20 | 14.62 | 14.71 | 728,215 | -0.23(-1.54%) |
May 04, 2020 | 13.89 | 14.94 | 13.88 | 14.94 | 884,147 | +1.08(+7.83%) |
May 01, 2020 | 14.02 | 14.43 | 13.80 | 13.86 | 703,000 | -0.63(-4.38%) |
Apr 30, 2020 | 14.55 | 14.85 | 14.07 | 14.49 | 1,061,358 | -0.54(-3.59%) |
Apr 29, 2020 | 13.85 | 15.30 | 13.79 | 15.03 | 1,432,405 | +1.21(+8.76%) |
Apr 28, 2020 | 14.61 | 14.97 | 13.72 | 13.82 | 1,614,330 | -0.70(-4.82%) |
Apr 27, 2020 | 15.00 | 15.29 | 14.42 | 14.52 | 2,129,626 | -0.33(-2.22%) |
Apr 24, 2020 | 13.98 | 15.06 | 13.98 | 14.85 | 1,737,700 | +0.74(+5.24%) |
Apr 23, 2020 | 15.05 | 15.10 | 13.85 | 14.11 | 1,725,605 | -0.61(-4.14%) |
Apr 22, 2020 | 14.95 | 15.13 | 14.30 | 14.72 | 1,806,604 | +0.76(+5.44%) |
Apr 21, 2020 | 14.25 | 14.61 | 13.40 | 13.96 | 1,453,389 | -0.03(-0.21%) |
Apr 20, 2020 | 13.07 | 14.10 | 12.84 | 13.99 | 1,424,631 | +1.04(+8.03%) |
Apr 17, 2020 | 13.85 | 13.85 | 12.70 | 12.95 | 1,667,700 | -0.80(-5.82%) |
Apr 16, 2020 | 12.54 | 14.21 | 12.28 | 13.75 | 3,322,983 | +2.30(+20.09%) |
Apr 15, 2020 | 10.52 | 11.68 | 10.39 | 11.45 | 1,114,261 | +0.64(+5.92%) |
Apr 14, 2020 | 9.990 | 10.94 | 9.950 | 10.81 | 1,083,207 | +1.03(+10.53%) |
Apr 13, 2020 | 9.150 | 9.840 | 9.050 | 9.780 | 885,073 | +0.78(+8.67%) |
Apr 09, 2020 | 8.950 | 9.040 | 8.640 | 9.000 | 1,096,200 | +0.23(+2.62%) |
Apr 08, 2020 | 8.350 | 9.000 | 8.215 | 8.770 | 798,043 | +0.50(+6.05%) |
Apr 07, 2020 | 8.810 | 8.845 | 8.010 | 8.270 | 1,008,505 | +0.14(+1.72%) |
Apr 06, 2020 | 7.960 | 8.240 | 7.800 | 8.130 | 636,210 | +0.68(+9.13%) |
Apr 03, 2020 | 7.260 | 7.550 | 7.110 | 7.450 | 479,900 | +0.19(+2.62%) |
Apr 02, 2020 | 6.870 | 7.370 | 6.869 | 7.260 | 404,542 | +0.29(+4.16%) |
Apr 01, 2020 | 6.940 | 7.260 | 6.800 | 6.970 | 670,718 | -0.29(-3.99%) |
Mar 31, 2020 | 7.460 | 7.650 | 7.150 | 7.260 | 366,641 | -0.32(-4.22%) |
Mar 30, 2020 | 6.960 | 7.670 | 6.770 | 7.580 | 490,578 | +0.40(+5.57%) |
Mar 27, 2020 | 6.950 | 7.510 | 6.900 | 7.180 | 665,600 | +0.01(+0.14%) |
Mar 26, 2020 | 7.390 | 8.035 | 7.090 | 7.170 | 2,185,488 | -0.31(-4.14%) |
Mar 25, 2020 | 7.180 | 7.550 | 6.910 | 7.480 | 1,306,509 | +0.34(+4.76%) |
Mar 24, 2020 | 6.860 | 7.290 | 6.475 | 7.140 | 879,072 | +0.89(+14.24%) |
Mar 23, 2020 | 6.720 | 6.940 | 6.050 | 6.250 | 825,904 | -0.47(-6.99%) |
Mar 20, 2020 | 7.080 | 7.320 | 6.430 | 6.720 | 796,300 | -0.09(-1.32%) |
Mar 19, 2020 | 6.430 | 7.300 | 6.430 | 6.810 | 711,530 | +0.37(+5.75%) |
Mar 18, 2020 | 7.280 | 7.540 | 5.940 | 6.440 | 1,137,334 | -1.34(-17.22%) |
Mar 17, 2020 | 7.300 | 7.800 | 7.040 | 7.780 | 1,363,822 | +0.55(+7.61%) |
Mar 16, 2020 | 7.800 | 7.860 | 6.810 | 7.230 | 1,434,375 | -1.02(-12.36%) |
Mar 13, 2020 | 8.930 | 9.090 | 7.610 | 8.250 | 1,731,000 | -0.26(-3.06%) |
Mar 12, 2020 | 8.250 | 8.530 | 6.930 | 8.510 | 5,783,158 | -3.32(-28.06%) |
Mar 11, 2020 | 11.50 | 12.10 | 11.40 | 11.83 | 1,117,669 | +0.19(+1.63%) |
Mar 10, 2020 | 10.31 | 12.80 | 10.30 | 11.64 | 3,148,470 | +1.63(+16.28%) |
Mar 09, 2020 | 9.130 | 10.56 | 9.000 | 10.01 | 1,372,123 | +0.65(+6.94%) |
Mar 06, 2020 | 8.950 | 9.520 | 8.930 | 9.360 | 351,400 | -0.17(-1.78%) |
Mar 05, 2020 | 9.570 | 9.870 | 9.056 | 9.530 | 485,987 | -0.32(-3.25%) |
Mar 04, 2020 | 9.760 | 9.880 | 9.520 | 9.850 | 508,393 | +0.43(+4.56%) |
Mar 03, 2020 | 9.570 | 9.900 | 9.310 | 9.420 | 810,684 | -0.08(-0.84%) |
Mar 02, 2020 | 9.200 | 9.500 | 8.947 | 9.500 | 887,398 | +0.43(+4.74%) |
Feb 28, 2020 | 9.020 | 9.310 | 8.630 | 9.070 | 711,400 | +0.00(+0.00%) |
Feb 27, 2020 | 8.120 | 9.580 | 7.660 | 9.070 | 1,959,081 | +0.62(+7.40%) |
Feb 26, 2020 | 9.330 | 9.430 | 8.350 | 8.445 | 621,580 | -0.59(-6.58%) |
Feb 25, 2020 | 9.160 | 9.270 | 8.670 | 9.040 | 619,955 | -0.08(-0.88%) |
Feb 24, 2020 | 9.060 | 9.670 | 8.820 | 9.120 | 771,511 | -0.88(-8.80%) |
Feb 21, 2020 | 10.00 | 10.40 | 9.920 | 10.00 | 1,159,600 | -0.51(-4.85%) |
Feb 20, 2020 | 10.30 | 10.59 | 9.810 | 10.51 | 1,824,025 | +0.73(+7.46%) |
Feb 19, 2020 | 9.180 | 10.32 | 9.135 | 9.780 | 1,109,528 | +0.63(+6.89%) |
Feb 18, 2020 | 9.010 | 9.160 | 8.850 | 9.150 | 334,552 | +0.13(+1.44%) |
Feb 14, 2020 | 9.050 | 9.240 | 8.870 | 9.020 | 397,900 | +0.07(+0.78%) |
Feb 13, 2020 | 9.020 | 9.100 | 8.710 | 8.950 | 342,550 | -0.15(-1.65%) |
Feb 12, 2020 | 9.020 | 9.220 | 8.830 | 9.100 | 448,577 | +0.19(+2.13%) |
Feb 11, 2020 | 8.600 | 9.210 | 8.560 | 8.910 | 480,285 | +0.33(+3.85%) |
Feb 10, 2020 | 8.600 | 8.680 | 8.350 | 8.580 | 531,825 | -0.24(-2.72%) |
Feb 07, 2020 | 8.800 | 9.220 | 8.630 | 8.820 | 930,700 | -0.02(-0.23%) |
Feb 06, 2020 | 8.400 | 9.260 | 8.214 | 8.840 | 2,232,097 | +0.55(+6.63%) |
Feb 05, 2020 | 8.090 | 8.400 | 7.970 | 8.290 | 891,145 | +0.38(+4.80%) |
Feb 04, 2020 | 7.900 | 8.000 | 7.705 | 7.910 | 480,036 | +0.28(+3.67%) |
Feb 03, 2020 | 7.400 | 7.639 | 7.400 | 7.630 | 530,247 | +0.43(+5.97%) |
Jan 31, 2020 | 7.280 | 7.280 | 7.020 | 7.200 | 318,000 | -0.05(-0.69%) |
Jan 30, 2020 | 7.330 | 7.380 | 6.860 | 7.250 | 457,830 | -0.17(-2.29%) |
Jan 29, 2020 | 7.400 | 7.590 | 7.270 | 7.420 | 529,169 | +0.21(+2.91%) |
Jan 28, 2020 | 7.050 | 7.300 | 7.000 | 7.210 | 644,384 | +0.31(+4.49%) |
Jan 27, 2020 | 6.600 | 6.950 | 6.553 | 6.900 | 538,649 | +0.30(+4.55%) |
Jan 24, 2020 | 6.600 | 6.700 | 6.400 | 6.600 | 469,800 | +0.09(+1.38%) |
Jan 23, 2020 | 6.270 | 6.572 | 6.200 | 6.510 | 377,436 | +0.31(+5.00%) |
Jan 22, 2020 | 6.440 | 6.450 | 6.100 | 6.200 | 341,336 | -0.17(-2.67%) |
Jan 21, 2020 | 6.250 | 6.370 | 6.120 | 6.370 | 458,120 | +0.25(+4.08%) |
Jan 17, 2020 | 6.030 | 6.200 | 6.010 | 6.120 | 297,400 | +0.04(+0.66%) |
Jan 16, 2020 | 6.040 | 6.200 | 5.900 | 6.080 | 467,304 | +0.29(+5.01%) |
Jan 15, 2020 | 5.890 | 6.020 | 5.770 | 5.790 | 306,563 | -0.04(-0.69%) |
Jan 14, 2020 | 6.050 | 6.084 | 5.620 | 5.830 | 395,822 | -0.19(-3.16%) |
Jan 13, 2020 | 6.200 | 6.200 | 5.880 | 6.020 | 268,638 | -0.13(-2.11%) |
Jan 10, 2020 | 6.260 | 6.286 | 6.080 | 6.150 | 209,800 | -0.05(-0.81%) |
Jan 09, 2020 | 6.100 | 6.450 | 6.051 | 6.200 | 507,562 | +0.23(+3.85%) |
Jan 08, 2020 | 5.940 | 6.060 | 5.800 | 5.970 | 232,145 | -0.05(-0.83%) |
Jan 07, 2020 | 6.110 | 6.170 | 5.950 | 6.020 | 158,049 | -0.07(-1.15%) |
Jan 06, 2020 | 5.880 | 6.130 | 5.730 | 6.090 | 191,383 | +0.27(+4.64%) |
Jan 03, 2020 | 6.050 | 6.080 | 5.750 | 5.820 | 189,900 | -0.30(-4.90%) |
Jan 02, 2020 | 6.010 | 6.180 | 5.760 | 6.120 | 288,470 | +0.16(+2.68%) |
Dec 31, 2019 | 5.860 | 6.060 | 5.830 | 5.960 | 167,300 | +0.08(+1.36%) |
Dec 30, 2019 | 6.220 | 6.290 | 5.790 | 5.880 | 248,182 | -0.28(-4.55%) |
Dec 27, 2019 | 6.140 | 6.320 | 6.120 | 6.160 | 478,300 | +0.07(+1.15%) |
Dec 26, 2019 | 5.900 | 6.180 | 5.850 | 6.090 | 267,640 | +0.22(+3.75%) |
Dec 24, 2019 | 5.860 | 5.940 | 5.739 | 5.870 | 63,100 | +0.07(+1.21%) |
Dec 23, 2019 | 5.550 | 6.010 | 5.460 | 5.800 | 299,767 | +0.18(+3.20%) |
Dec 20, 2019 | 5.550 | 5.750 | 5.520 | 5.620 | 959,400 | +0.15(+2.74%) |
Dec 19, 2019 | 5.910 | 5.970 | 5.440 | 5.470 | 327,342 | -0.44(-7.45%) |
Dec 18, 2019 | 5.830 | 6.040 | 5.830 | 5.910 | 295,847 | +0.05(+0.85%) |
Dec 17, 2019 | 5.790 | 5.880 | 5.580 | 5.860 | 176,844 | +0.08(+1.38%) |
Dec 16, 2019 | 5.610 | 5.870 | 5.610 | 5.780 | 166,174 | +0.13(+2.30%) |
Dec 13, 2019 | 5.600 | 5.690 | 5.510 | 5.650 | 102,800 | +0.05(+0.89%) |
Dec 12, 2019 | 5.820 | 5.860 | 5.520 | 5.600 | 101,066 | -0.20(-3.45%) |
Dec 11, 2019 | 5.620 | 5.890 | 5.516 | 5.800 | 172,207 | +0.24(+4.32%) |
Dec 10, 2019 | 5.380 | 5.700 | 5.370 | 5.560 | 141,762 | +0.13(+2.39%) |
Dec 09, 2019 | 5.320 | 5.540 | 5.310 | 5.430 | 99,641 | +0.05(+0.93%) |
Dec 06, 2019 | 5.400 | 5.500 | 5.320 | 5.380 | 78,000 | -0.01(-0.19%) |
Dec 05, 2019 | 5.400 | 5.470 | 5.300 | 5.390 | 133,861 | -0.08(-1.46%) |
Dec 04, 2019 | 5.400 | 5.510 | 5.200 | 5.470 | 180,022 | +0.12(+2.24%) |
Dec 03, 2019 | 5.730 | 5.730 | 5.350 | 5.350 | 249,021 | -0.51(-8.70%) |
Dec 02, 2019 | 6.130 | 6.130 | 5.820 | 5.860 | 165,537 | -0.23(-3.78%) |
Nov 29, 2019 | 6.060 | 6.115 | 6.010 | 6.090 | 77,400 | +0.03(+0.50%) |
Nov 27, 2019 | 5.760 | 6.100 | 5.720 | 6.060 | 309,000 | +0.26(+4.48%) |
Nov 26, 2019 | 5.680 | 5.950 | 5.640 | 5.800 | 262,751 | +0.13(+2.29%) |
Nov 25, 2019 | 5.570 | 5.700 | 5.460 | 5.670 | 146,631 | +0.14(+2.53%) |
Nov 22, 2019 | 5.700 | 5.740 | 5.470 | 5.530 | 114,200 | -0.18(-3.15%) |
Nov 21, 2019 | 5.770 | 5.810 | 5.590 | 5.710 | 151,449 | -0.04(-0.70%) |
Nov 20, 2019 | 5.900 | 5.940 | 5.705 | 5.750 | 208,932 | -0.05(-0.86%) |
Nov 19, 2019 | 5.720 | 5.830 | 5.640 | 5.800 | 176,260 | +0.08(+1.40%) |
Nov 18, 2019 | 5.550 | 5.800 | 5.450 | 5.720 | 188,561 | +0.08(+1.42%) |
Nov 15, 2019 | 5.580 | 5.780 | 5.490 | 5.640 | 185,100 | +0.09(+1.62%) |
Nov 14, 2019 | 5.520 | 5.590 | 5.300 | 5.550 | 128,212 | +0.04(+0.73%) |
Nov 13, 2019 | 5.310 | 5.530 | 5.140 | 5.510 | 287,733 | +0.09(+1.66%) |
Nov 12, 2019 | 5.350 | 5.580 | 5.330 | 5.420 | 143,738 | -0.01(-0.18%) |
Nov 11, 2019 | 4.980 | 5.610 | 4.760 | 5.430 | 377,099 | +0.03(+0.56%) |
Nov 08, 2019 | 5.180 | 5.540 | 5.150 | 5.400 | 220,900 | +0.11(+2.08%) |
Nov 07, 2019 | 5.620 | 5.620 | 4.980 | 5.290 | 350,097 | -0.27(-4.86%) |
Nov 06, 2019 | 6.200 | 6.220 | 5.410 | 5.560 | 513,189 | -0.44(-7.33%) |
Nov 05, 2019 | 5.450 | 6.140 | 5.430 | 6.000 | 868,538 | +0.71(+13.42%) |
Nov 04, 2019 | 5.000 | 5.370 | 4.970 | 5.290 | 237,061 | +0.28(+5.59%) |
Nov 01, 2019 | 5.200 | 5.330 | 4.950 | 5.010 | 308,300 | -0.12(-2.34%) |
Oct 31, 2019 | 4.890 | 5.200 | 4.814 | 5.130 | 447,121 | +0.27(+5.56%) |
Oct 30, 2019 | 4.500 | 4.880 | 4.490 | 4.860 | 560,628 | +0.35(+7.76%) |
Oct 29, 2019 | 4.350 | 4.550 | 4.325 | 4.510 | 258,643 | +0.16(+3.68%) |
Oct 28, 2019 | 4.400 | 4.450 | 4.260 | 4.350 | 142,914 | +0.01(+0.23%) |
Oct 25, 2019 | 4.220 | 4.500 | 4.070 | 4.340 | 235,900 | +0.11(+2.60%) |
Oct 24, 2019 | 4.240 | 4.270 | 4.170 | 4.230 | 56,331 | +0.06(+1.44%) |
Oct 23, 2019 | 4.120 | 4.290 | 4.080 | 4.170 | 83,796 | +0.13(+3.22%) |
Oct 22, 2019 | 4.090 | 4.140 | 3.980 | 4.040 | 55,038 | +0.03(+0.75%) |
Oct 21, 2019 | 3.940 | 4.040 | 3.930 | 4.010 | 74,798 | +0.11(+2.82%) |
Oct 18, 2019 | 4.030 | 4.180 | 3.828 | 3.900 | 132,700 | -0.09(-2.26%) |
Oct 17, 2019 | 4.090 | 4.240 | 3.990 | 3.990 | 87,096 | -0.06(-1.48%) |
Oct 16, 2019 | 4.090 | 4.200 | 4.035 | 4.050 | 75,112 | -0.07(-1.70%) |
Oct 15, 2019 | 4.110 | 4.180 | 4.050 | 4.120 | 34,290 | +0.11(+2.74%) |
Oct 14, 2019 | 4.170 | 4.262 | 4.000 | 4.010 | 59,064 | -0.16(-3.84%) |
Oct 11, 2019 | 4.100 | 4.220 | 4.056 | 4.170 | 64,300 | +0.13(+3.22%) |
Oct 10, 2019 | 4.110 | 4.170 | 4.000 | 4.040 | 59,692 | -0.07(-1.70%) |
Oct 09, 2019 | 4.170 | 4.340 | 4.010 | 4.110 | 110,561 | -0.03(-0.72%) |
Oct 08, 2019 | 4.360 | 4.372 | 4.060 | 4.140 | 95,762 | -0.23(-5.26%) |
Oct 07, 2019 | 4.250 | 4.400 | 4.229 | 4.370 | 78,634 | +0.08(+1.86%) |
Oct 04, 2019 | 4.200 | 4.380 | 4.200 | 4.290 | 71,600 | +0.11(+2.63%) |
Oct 03, 2019 | 4.070 | 4.200 | 3.970 | 4.180 | 70,061 | +0.12(+2.96%) |
Oct 02, 2019 | 4.040 | 4.090 | 3.920 | 4.060 | 92,941 | +0.00(+0.00%) |
Oct 01, 2019 | 4.250 | 4.250 | 4.050 | 4.060 | 29,447 | -0.17(-4.02%) |
Sep 30, 2019 | 4.240 | 4.240 | 4.060 | 4.230 | 45,684 | +0.02(+0.48%) |
Sep 27, 2019 | 4.190 | 4.230 | 4.140 | 4.210 | 72,000 | +0.07(+1.69%) |
Sep 26, 2019 | 4.130 | 4.170 | 4.030 | 4.140 | 91,987 | -0.01(-0.24%) |
Sep 25, 2019 | 4.250 | 4.260 | 4.060 | 4.150 | 187,853 | -0.12(-2.81%) |
Sep 24, 2019 | 4.290 | 4.330 | 4.030 | 4.270 | 177,931 | -0.05(-1.16%) |
Sep 23, 2019 | 4.490 | 4.490 | 4.230 | 4.320 | 101,111 | -0.17(-3.79%) |
Sep 20, 2019 | 4.350 | 4.500 | 4.300 | 4.490 | 240,800 | +0.16(+3.70%) |
Sep 19, 2019 | 4.350 | 4.420 | 4.250 | 4.330 | 219,252 | +0.05(+1.17%) |
Sep 18, 2019 | 4.300 | 4.320 | 4.200 | 4.280 | 52,670 | -0.05(-1.15%) |
Sep 17, 2019 | 4.250 | 4.360 | 4.130 | 4.330 | 183,346 | +0.10(+2.36%) |
Sep 16, 2019 | 4.230 | 4.350 | 4.140 | 4.230 | 250,894 | +0.00(+0.00%) |
Sep 13, 2019 | 4.080 | 4.300 | 4.070 | 4.230 | 365,600 | +0.13(+3.12%) |
Sep 12, 2019 | 3.960 | 4.140 | 3.850 | 4.102 | 228,259 | +0.11(+2.81%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.790 | 3.990 | 93,241 | +0.17(+4.45%) |
Sep 10, 2019 | 3.840 | 3.880 | 3.637 | 3.820 | 222,307 | -0.04(-1.04%) |
Sep 09, 2019 | 3.850 | 3.910 | 3.810 | 3.860 | 32,469 | -0.03(-0.77%) |
Sep 06, 2019 | 3.810 | 3.900 | 3.750 | 3.890 | 98,200 | +0.08(+2.10%) |
Sep 05, 2019 | 3.770 | 3.885 | 3.730 | 3.810 | 99,876 | +0.07(+1.87%) |
Sep 04, 2019 | 3.700 | 3.780 | 3.700 | 3.740 | 73,174 | +0.05(+1.36%) |
Sep 03, 2019 | 3.750 | 3.790 | 3.650 | 3.690 | 62,165 | -0.16(-4.16%) |
Aug 30, 2019 | 3.710 | 3.850 | 3.670 | 3.850 | 61,600 | +0.15(+4.05%) |
Aug 29, 2019 | 4.070 | 4.070 | 3.700 | 3.700 | 349,905 | -0.35(-8.64%) |
Aug 28, 2019 | 3.980 | 4.100 | 3.950 | 4.050 | 79,027 | +0.05(+1.25%) |
Aug 27, 2019 | 4.000 | 4.120 | 3.960 | 4.000 | 156,560 | -0.06(-1.48%) |
Aug 26, 2019 | 3.940 | 4.090 | 3.870 | 4.060 | 190,088 | +0.10(+2.53%) |
Aug 23, 2019 | 4.080 | 4.090 | 3.910 | 3.960 | 160,600 | -0.08(-1.98%) |
Aug 22, 2019 | 3.990 | 4.090 | 3.880 | 4.040 | 133,969 | +0.07(+1.76%) |
Aug 21, 2019 | 3.930 | 4.030 | 3.876 | 3.970 | 126,131 | +0.06(+1.53%) |
Aug 20, 2019 | 3.840 | 3.930 | 3.810 | 3.910 | 107,656 | +0.02(+0.51%) |
Aug 19, 2019 | 3.800 | 3.970 | 3.760 | 3.890 | 256,591 | +0.10(+2.64%) |
Aug 16, 2019 | 3.540 | 3.800 | 3.540 | 3.790 | 138,100 | +0.25(+7.06%) |
Aug 15, 2019 | 3.590 | 3.750 | 3.540 | 3.540 | 42,954 | -0.12(-3.28%) |
Aug 14, 2019 | 3.680 | 3.680 | 3.410 | 3.660 | 190,432 | -0.14(-3.68%) |
Aug 13, 2019 | 3.570 | 3.830 | 3.506 | 3.800 | 269,494 | +0.19(+5.26%) |
Aug 12, 2019 | 3.500 | 3.640 | 3.490 | 3.610 | 81,231 | +0.06(+1.69%) |
Aug 09, 2019 | 3.550 | 3.550 | 3.440 | 3.550 | 159,100 | -0.02(-0.56%) |
Aug 08, 2019 | 3.300 | 3.650 | 3.220 | 3.570 | 204,106 | +0.32(+9.85%) |
Aug 07, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 145,344 | -0.04(-1.22%) |
Aug 06, 2019 | 3.010 | 3.390 | 3.010 | 3.290 | 197,611 | +0.28(+9.30%) |
Aug 05, 2019 | 3.070 | 3.110 | 2.960 | 3.010 | 483,687 | -0.17(-5.35%) |
Aug 02, 2019 | 3.100 | 3.255 | 3.070 | 3.180 | 66,200 | +0.06(+1.92%) |
Aug 01, 2019 | 3.270 | 3.420 | 3.020 | 3.120 | 4,962,971 | -0.12(-3.70%) |
Jul 31, 2019 | 3.220 | 3.440 | 3.180 | 3.240 | 110,994 | -0.01(-0.31%) |
Jul 30, 2019 | 3.180 | 3.281 | 3.050 | 3.250 | 150,584 | +0.02(+0.62%) |
Jul 29, 2019 | 3.380 | 3.410 | 3.150 | 3.230 | 169,279 | -0.18(-5.28%) |
Jul 26, 2019 | 3.280 | 3.440 | 3.230 | 3.410 | 48,900 | +0.13(+3.96%) |
Jul 25, 2019 | 3.250 | 3.320 | 3.230 | 3.280 | 52,315 | -0.05(-1.50%) |
Jul 24, 2019 | 3.330 | 3.360 | 3.220 | 3.330 | 53,819 | -0.02(-0.60%) |
Jul 23, 2019 | 3.350 | 3.380 | 3.330 | 3.350 | 34,418 | +0.01(+0.30%) |
Jul 22, 2019 | 3.360 | 3.390 | 3.340 | 3.340 | 35,226 | -0.02(-0.60%) |
Jul 19, 2019 | 3.410 | 3.430 | 3.340 | 3.360 | 63,900 | -0.03(-0.88%) |
Jul 18, 2019 | 3.540 | 3.580 | 3.380 | 3.390 | 71,289 | -0.17(-4.78%) |
Jul 17, 2019 | 3.530 | 3.570 | 3.480 | 3.560 | 42,763 | +0.01(+0.28%) |
Jul 16, 2019 | 3.510 | 3.590 | 3.470 | 3.550 | 113,251 | +0.09(+2.60%) |
Jul 15, 2019 | 3.570 | 3.580 | 3.370 | 3.460 | 76,430 | -0.15(-4.16%) |
Jul 12, 2019 | 3.580 | 3.630 | 3.580 | 3.610 | 58,200 | +0.03(+0.84%) |
Jul 11, 2019 | 3.580 | 3.700 | 3.540 | 3.580 | 95,668 | -0.04(-1.10%) |
Jul 10, 2019 | 3.550 | 3.620 | 3.520 | 3.620 | 126,918 | +0.10(+2.84%) |
Jul 09, 2019 | 3.430 | 3.555 | 3.420 | 3.520 | 112,506 | +0.04(+1.15%) |
Jul 08, 2019 | 3.750 | 3.750 | 3.330 | 3.480 | 290,443 | -0.31(-8.18%) |
Jul 05, 2019 | 3.680 | 3.850 | 3.680 | 3.790 | 127,100 | +0.10(+2.71%) |
Jul 03, 2019 | 3.660 | 3.725 | 3.660 | 3.690 | 111,700 | -0.01(-0.27%) |
Jul 02, 2019 | 3.800 | 3.860 | 3.650 | 3.700 | 155,897 | -0.18(-4.64%) |