Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.220 | 3.300 | 3.160 | 3.280 | 1,471,231 | +0.07(+2.18%) |
Jun 29, 2020 | 3.450 | 3.450 | 3.060 | 3.210 | 3,519,364 | -0.20(-5.87%) |
Jun 26, 2020 | 3.670 | 3.730 | 3.370 | 3.410 | 6,723,400 | -0.30(-8.09%) |
Jun 25, 2020 | 3.400 | 3.800 | 3.380 | 3.710 | 3,125,051 | +0.28(+8.16%) |
Jun 24, 2020 | 3.530 | 3.670 | 3.430 | 3.430 | 2,022,227 | -0.15(-4.19%) |
Jun 23, 2020 | 3.610 | 3.700 | 3.510 | 3.580 | 2,074,756 | +0.03(+0.85%) |
Jun 22, 2020 | 3.270 | 3.590 | 3.270 | 3.550 | 3,033,201 | +0.28(+8.56%) |
Jun 19, 2020 | 3.430 | 3.640 | 3.270 | 3.270 | 7,962,500 | -0.02(-0.61%) |
Jun 18, 2020 | 3.260 | 3.410 | 3.230 | 3.290 | 1,190,024 | +0.05(+1.54%) |
Jun 17, 2020 | 3.280 | 3.470 | 3.240 | 3.240 | 1,673,283 | -0.06(-1.82%) |
Jun 16, 2020 | 3.430 | 3.490 | 3.260 | 3.300 | 1,928,429 | -0.09(-2.65%) |
Jun 15, 2020 | 3.000 | 3.390 | 2.970 | 3.390 | 1,918,579 | +0.29(+9.18%) |
Jun 12, 2020 | 3.130 | 3.160 | 2.980 | 3.105 | 1,702,700 | +0.10(+3.50%) |
Jun 11, 2020 | 3.100 | 3.210 | 3.000 | 3.000 | 2,451,769 | -0.28(-8.54%) |
Jun 10, 2020 | 3.140 | 3.440 | 3.130 | 3.280 | 1,938,999 | +0.12(+3.80%) |
Jun 09, 2020 | 3.210 | 3.290 | 3.140 | 3.160 | 1,588,468 | -0.09(-2.77%) |
Jun 08, 2020 | 3.200 | 3.420 | 3.150 | 3.250 | 2,648,855 | +0.14(+4.50%) |
Jun 05, 2020 | 3.130 | 3.180 | 3.050 | 3.110 | 1,767,400 | +0.06(+1.97%) |
Jun 04, 2020 | 3.060 | 3.150 | 3.010 | 3.050 | 1,430,250 | -0.03(-0.97%) |
Jun 03, 2020 | 3.190 | 3.230 | 3.060 | 3.080 | 2,132,155 | -0.04(-1.28%) |
Jun 02, 2020 | 3.070 | 3.250 | 3.010 | 3.120 | 2,325,809 | +0.11(+3.65%) |
Jun 01, 2020 | 3.000 | 3.070 | 2.860 | 3.010 | 2,419,479 | +0.05(+1.69%) |
May 29, 2020 | 3.210 | 3.210 | 2.900 | 2.960 | 2,047,800 | -0.11(-3.58%) |
May 28, 2020 | 3.480 | 3.540 | 3.030 | 3.070 | 2,599,203 | -0.42(-12.03%) |
May 27, 2020 | 3.340 | 3.520 | 3.250 | 3.490 | 2,040,307 | +0.23(+7.06%) |
May 26, 2020 | 3.540 | 3.550 | 3.180 | 3.260 | 2,528,917 | -0.16(-4.68%) |
May 22, 2020 | 3.090 | 3.420 | 3.070 | 3.420 | 2,797,400 | +0.31(+9.97%) |
May 21, 2020 | 2.950 | 3.135 | 2.885 | 3.110 | 1,641,110 | +0.14(+4.71%) |
May 20, 2020 | 2.820 | 3.060 | 2.790 | 2.970 | 1,889,547 | +0.22(+8.00%) |
May 19, 2020 | 2.940 | 2.990 | 2.750 | 2.750 | 1,470,971 | -0.22(-7.41%) |
May 18, 2020 | 2.780 | 3.050 | 2.750 | 2.970 | 1,926,137 | +0.28(+10.20%) |
May 15, 2020 | 2.700 | 2.710 | 2.610 | 2.695 | 1,355,600 | +0.03(+1.32%) |
May 14, 2020 | 2.760 | 2.810 | 2.630 | 2.660 | 1,476,375 | -0.18(-6.34%) |
May 13, 2020 | 2.990 | 3.100 | 2.800 | 2.840 | 1,696,976 | -0.15(-5.02%) |
May 12, 2020 | 2.840 | 3.190 | 2.820 | 2.990 | 2,729,294 | +0.13(+4.55%) |
May 11, 2020 | 2.710 | 2.900 | 2.630 | 2.860 | 1,674,088 | +0.13(+4.76%) |
May 08, 2020 | 2.600 | 2.850 | 2.510 | 2.730 | 2,129,500 | +0.08(+3.02%) |
May 07, 2020 | 2.630 | 2.670 | 2.570 | 2.650 | 902,510 | +0.04(+1.73%) |
May 06, 2020 | 2.700 | 2.722 | 2.560 | 2.605 | 1,155,837 | -0.10(-3.52%) |
May 05, 2020 | 2.820 | 2.830 | 2.680 | 2.700 | 1,499,852 | -0.05(-1.82%) |
May 04, 2020 | 2.500 | 2.750 | 2.480 | 2.750 | 1,219,325 | +0.21(+8.27%) |
May 01, 2020 | 2.750 | 2.790 | 2.480 | 2.540 | 1,591,200 | -0.26(-9.29%) |
Apr 30, 2020 | 3.000 | 3.030 | 2.740 | 2.800 | 1,728,840 | -0.25(-8.20%) |
Apr 29, 2020 | 3.020 | 3.090 | 2.850 | 3.050 | 1,924,327 | +0.18(+6.27%) |
Apr 28, 2020 | 3.160 | 3.160 | 2.860 | 2.870 | 1,340,364 | -0.24(-7.72%) |
Apr 27, 2020 | 2.970 | 3.130 | 2.920 | 3.110 | 1,773,402 | +0.19(+6.51%) |
Apr 24, 2020 | 2.870 | 2.960 | 2.850 | 2.920 | 1,322,200 | +0.05(+1.74%) |
Apr 23, 2020 | 2.820 | 3.015 | 2.820 | 2.870 | 1,142,313 | +0.02(+0.70%) |
Apr 22, 2020 | 2.850 | 2.890 | 2.780 | 2.850 | 936,223 | +0.07(+2.52%) |
Apr 21, 2020 | 2.850 | 2.910 | 2.720 | 2.780 | 961,847 | -0.10(-3.47%) |
Apr 20, 2020 | 2.800 | 3.080 | 2.780 | 2.880 | 1,542,612 | -0.02(-0.52%) |
Apr 17, 2020 | 2.760 | 2.930 | 2.715 | 2.895 | 1,494,300 | +0.23(+8.43%) |
Apr 16, 2020 | 2.700 | 2.760 | 2.530 | 2.670 | 1,175,842 | -0.04(-1.48%) |
Apr 15, 2020 | 2.820 | 2.860 | 2.695 | 2.710 | 1,464,417 | -0.19(-6.55%) |
Apr 14, 2020 | 2.890 | 2.930 | 2.810 | 2.900 | 1,529,651 | +0.12(+4.32%) |
Apr 13, 2020 | 2.650 | 2.820 | 2.640 | 2.780 | 1,217,046 | +0.11(+4.12%) |
Apr 09, 2020 | 2.630 | 2.700 | 2.585 | 2.670 | 1,069,200 | +0.02(+0.75%) |
Apr 08, 2020 | 2.590 | 2.700 | 2.520 | 2.650 | 1,226,688 | +0.13(+5.16%) |
Apr 07, 2020 | 2.640 | 2.690 | 2.500 | 2.520 | 1,485,878 | -0.09(-3.45%) |
Apr 06, 2020 | 2.380 | 2.610 | 2.380 | 2.610 | 1,728,462 | +0.33(+14.47%) |
Apr 03, 2020 | 2.410 | 2.410 | 2.200 | 2.280 | 863,900 | -0.11(-4.60%) |
Apr 02, 2020 | 2.200 | 2.390 | 2.130 | 2.390 | 1,643,708 | +0.19(+8.64%) |
Apr 01, 2020 | 2.360 | 2.420 | 2.190 | 2.200 | 1,286,786 | -0.25(-10.20%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.400 | 2.450 | 1,336,395 | -0.10(-3.92%) |
Mar 30, 2020 | 2.490 | 2.610 | 2.290 | 2.550 | 1,408,913 | +0.07(+2.82%) |
Mar 27, 2020 | 2.600 | 2.710 | 2.480 | 2.480 | 1,551,900 | -0.22(-8.15%) |
Mar 26, 2020 | 2.550 | 2.730 | 2.490 | 2.700 | 1,586,250 | +0.19(+7.57%) |
Mar 25, 2020 | 2.670 | 2.780 | 2.450 | 2.510 | 1,514,877 | -0.16(-5.99%) |
Mar 24, 2020 | 2.450 | 2.670 | 2.320 | 2.670 | 1,742,757 | +0.31(+13.14%) |
Mar 23, 2020 | 2.500 | 2.690 | 2.160 | 2.360 | 1,893,389 | -0.14(-5.60%) |
Mar 20, 2020 | 2.330 | 2.640 | 2.300 | 2.500 | 5,348,000 | +0.20(+8.70%) |
Mar 19, 2020 | 2.040 | 2.380 | 1.990 | 2.300 | 2,684,020 | +0.28(+13.86%) |
Mar 18, 2020 | 1.930 | 2.160 | 1.810 | 2.020 | 3,120,618 | +0.02(+1.00%) |
Mar 17, 2020 | 1.960 | 2.030 | 1.790 | 2.000 | 3,600,224 | +0.10(+5.26%) |
Mar 16, 2020 | 2.100 | 2.140 | 1.900 | 1.900 | 2,684,787 | -0.36(-15.93%) |
Mar 13, 2020 | 2.360 | 2.410 | 2.010 | 2.260 | 3,530,800 | +0.06(+2.73%) |
Mar 12, 2020 | 2.210 | 2.590 | 2.030 | 2.200 | 3,030,924 | -0.34(-13.39%) |
Mar 11, 2020 | 2.700 | 2.740 | 2.490 | 2.540 | 2,678,960 | -0.23(-8.30%) |
Mar 10, 2020 | 2.910 | 2.970 | 2.730 | 2.770 | 1,831,168 | -0.05(-1.77%) |
Mar 09, 2020 | 3.000 | 3.180 | 2.800 | 2.820 | 1,741,668 | -0.43(-13.23%) |
Mar 06, 2020 | 2.930 | 3.295 | 2.880 | 3.250 | 5,109,600 | +0.24(+7.97%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.010 | 3.010 | 2,071,295 | -0.15(-4.75%) |
Mar 04, 2020 | 3.000 | 3.170 | 3.000 | 3.160 | 2,434,740 | +0.26(+8.97%) |
Mar 03, 2020 | 3.030 | 3.110 | 2.750 | 2.900 | 4,596,499 | -0.23(-7.35%) |
Mar 02, 2020 | 3.120 | 3.140 | 2.970 | 3.130 | 1,918,875 | +0.04(+1.29%) |
Feb 28, 2020 | 2.950 | 3.090 | 2.910 | 3.090 | 2,836,200 | +0.10(+3.34%) |
Feb 27, 2020 | 3.190 | 3.210 | 2.980 | 2.990 | 2,752,139 | -0.25(-7.72%) |
Feb 26, 2020 | 3.200 | 3.300 | 3.160 | 3.240 | 1,912,348 | +0.04(+1.25%) |
Feb 25, 2020 | 3.100 | 3.220 | 3.100 | 3.200 | 1,854,833 | +0.09(+2.89%) |
Feb 24, 2020 | 3.160 | 3.260 | 3.070 | 3.110 | 2,543,972 | -0.19(-5.76%) |
Feb 21, 2020 | 3.260 | 3.350 | 3.200 | 3.300 | 1,501,700 | +0.04(+1.23%) |
Feb 20, 2020 | 3.190 | 3.320 | 3.190 | 3.260 | 1,137,002 | +0.03(+0.93%) |
Feb 19, 2020 | 3.380 | 3.390 | 3.190 | 3.230 | 1,338,065 | -0.13(-3.87%) |
Feb 18, 2020 | 3.170 | 3.370 | 3.150 | 3.360 | 1,369,393 | +0.18(+5.66%) |
Feb 14, 2020 | 3.190 | 3.230 | 3.120 | 3.180 | 2,864,700 | -0.01(-0.31%) |
Feb 13, 2020 | 3.140 | 3.240 | 3.140 | 3.190 | 1,524,554 | -0.01(-0.31%) |
Feb 12, 2020 | 3.170 | 3.260 | 3.150 | 3.200 | 2,761,284 | +0.04(+1.27%) |
Feb 11, 2020 | 3.380 | 3.410 | 3.090 | 3.160 | 1,960,399 | -0.14(-4.24%) |
Feb 10, 2020 | 3.090 | 3.440 | 3.080 | 3.300 | 2,955,863 | +0.24(+7.84%) |
Feb 07, 2020 | 3.290 | 3.325 | 3.040 | 3.060 | 5,922,000 | -0.25(-7.55%) |
Feb 06, 2020 | 3.550 | 3.560 | 3.220 | 3.310 | 5,692,272 | -0.09(-2.65%) |
Feb 05, 2020 | 3.720 | 3.790 | 3.290 | 3.400 | 11,907,741 | -0.67(-16.46%) |
Feb 04, 2020 | 4.050 | 4.110 | 3.980 | 4.070 | 979,488 | +0.07(+1.75%) |
Feb 03, 2020 | 4.000 | 4.035 | 3.940 | 4.000 | 1,095,224 | +0.06(+1.52%) |
Jan 31, 2020 | 4.060 | 4.080 | 3.940 | 3.940 | 1,581,600 | -0.14(-3.43%) |
Jan 30, 2020 | 4.190 | 4.200 | 3.970 | 4.080 | 1,857,789 | -0.13(-3.09%) |
Jan 29, 2020 | 4.410 | 4.440 | 4.190 | 4.210 | 1,206,034 | -0.18(-4.10%) |
Jan 28, 2020 | 4.330 | 4.440 | 4.300 | 4.390 | 895,861 | +0.09(+2.09%) |
Jan 27, 2020 | 4.290 | 4.420 | 4.290 | 4.300 | 883,150 | -0.12(-2.71%) |
Jan 24, 2020 | 4.480 | 4.540 | 4.280 | 4.420 | 2,016,800 | -0.07(-1.56%) |
Jan 23, 2020 | 4.460 | 4.520 | 4.350 | 4.490 | 1,535,028 | +0.01(+0.22%) |
Jan 22, 2020 | 4.470 | 4.520 | 4.360 | 4.480 | 1,400,224 | +0.02(+0.45%) |
Jan 21, 2020 | 4.620 | 4.660 | 4.430 | 4.460 | 1,844,478 | -0.18(-3.88%) |
Jan 17, 2020 | 5.000 | 5.030 | 4.615 | 4.640 | 2,071,900 | -0.34(-6.83%) |
Jan 16, 2020 | 5.040 | 5.110 | 4.860 | 4.980 | 2,588,019 | +0.03(+0.50%) |
Jan 15, 2020 | 4.820 | 5.050 | 4.820 | 4.955 | 2,120,910 | +0.19(+3.88%) |
Jan 14, 2020 | 4.690 | 4.780 | 4.600 | 4.770 | 4,858,658 | +0.09(+1.92%) |
Jan 13, 2020 | 4.710 | 4.730 | 4.580 | 4.680 | 1,127,193 | +0.01(+0.21%) |
Jan 10, 2020 | 4.510 | 4.830 | 4.510 | 4.670 | 2,883,200 | +0.12(+2.64%) |
Jan 09, 2020 | 4.620 | 4.680 | 4.490 | 4.550 | 1,004,915 | -0.04(-0.87%) |
Jan 08, 2020 | 4.510 | 4.610 | 4.510 | 4.590 | 814,774 | +0.06(+1.32%) |
Jan 07, 2020 | 4.490 | 4.645 | 4.441 | 4.530 | 1,481,971 | +0.04(+0.89%) |
Jan 06, 2020 | 4.420 | 4.540 | 4.290 | 4.490 | 1,398,899 | -0.01(-0.22%) |
Jan 03, 2020 | 4.530 | 4.640 | 4.470 | 4.500 | 1,370,000 | -0.12(-2.60%) |
Jan 02, 2020 | 4.760 | 4.800 | 4.460 | 4.620 | 2,151,433 | -0.10(-2.12%) |
Dec 31, 2019 | 4.830 | 4.870 | 4.660 | 4.720 | 2,513,400 | -0.07(-1.46%) |
Dec 30, 2019 | 5.140 | 5.140 | 4.780 | 4.790 | 2,477,495 | -0.36(-6.99%) |
Dec 27, 2019 | 5.000 | 5.160 | 4.870 | 5.150 | 2,343,800 | +0.20(+4.04%) |
Dec 26, 2019 | 5.180 | 5.180 | 4.920 | 4.950 | 1,279,894 | -0.23(-4.44%) |
Dec 24, 2019 | 4.920 | 5.200 | 4.900 | 5.180 | 1,015,000 | +0.22(+4.44%) |
Dec 23, 2019 | 4.980 | 5.050 | 4.920 | 4.960 | 1,132,158 | +0.00(+0.00%) |
Dec 20, 2019 | 5.170 | 5.200 | 4.860 | 4.960 | 3,471,200 | -0.17(-3.31%) |
Dec 19, 2019 | 4.950 | 5.270 | 4.940 | 5.130 | 2,035,553 | +0.20(+4.06%) |
Dec 18, 2019 | 4.930 | 4.950 | 4.760 | 4.930 | 1,603,937 | +0.00(+0.10%) |
Dec 17, 2019 | 5.040 | 5.070 | 4.880 | 4.925 | 1,636,547 | -0.07(-1.40%) |
Dec 16, 2019 | 4.950 | 5.010 | 4.880 | 4.995 | 1,646,344 | +0.07(+1.32%) |
Dec 13, 2019 | 5.070 | 5.150 | 4.900 | 4.930 | 1,198,800 | -0.14(-2.76%) |
Dec 12, 2019 | 4.790 | 5.110 | 4.780 | 5.070 | 1,310,046 | +0.23(+4.75%) |
Dec 11, 2019 | 5.060 | 5.080 | 4.740 | 4.840 | 1,999,622 | -0.24(-4.72%) |
Dec 10, 2019 | 5.200 | 5.260 | 4.990 | 5.080 | 1,697,299 | -0.13(-2.50%) |
Dec 09, 2019 | 5.230 | 5.605 | 5.150 | 5.210 | 2,050,357 | +0.05(+0.97%) |
Dec 06, 2019 | 5.130 | 5.220 | 5.070 | 5.160 | 917,600 | +0.07(+1.38%) |
Dec 05, 2019 | 5.310 | 5.350 | 5.010 | 5.090 | 1,164,556 | -0.20(-3.78%) |
Dec 04, 2019 | 4.950 | 5.310 | 4.900 | 5.290 | 1,454,463 | +0.38(+7.74%) |
Dec 03, 2019 | 5.070 | 5.090 | 4.785 | 4.910 | 1,722,343 | -0.20(-3.91%) |
Dec 02, 2019 | 5.190 | 5.310 | 5.010 | 5.110 | 1,572,900 | -0.10(-1.92%) |
Nov 29, 2019 | 5.260 | 5.370 | 5.120 | 5.210 | 889,200 | -0.06(-1.14%) |
Nov 27, 2019 | 5.390 | 5.450 | 5.020 | 5.270 | 2,122,800 | -0.08(-1.50%) |
Nov 26, 2019 | 5.290 | 5.580 | 5.170 | 5.350 | 3,356,582 | +0.17(+3.28%) |
Nov 25, 2019 | 4.900 | 5.250 | 4.850 | 5.180 | 3,256,080 | +0.46(+9.75%) |
Nov 22, 2019 | 4.600 | 4.730 | 4.470 | 4.720 | 1,046,700 | +0.13(+2.83%) |
Nov 21, 2019 | 4.590 | 4.640 | 4.530 | 4.590 | 503,750 | +0.01(+0.22%) |
Nov 20, 2019 | 4.640 | 4.790 | 4.500 | 4.580 | 1,391,126 | -0.06(-1.29%) |
Nov 19, 2019 | 4.560 | 4.740 | 4.550 | 4.640 | 1,270,248 | +0.13(+2.88%) |
Nov 18, 2019 | 4.450 | 4.590 | 4.360 | 4.510 | 939,302 | +0.05(+1.23%) |
Nov 15, 2019 | 4.440 | 4.670 | 4.390 | 4.455 | 1,554,500 | +0.07(+1.48%) |
Nov 14, 2019 | 4.520 | 4.650 | 4.370 | 4.390 | 1,081,255 | -0.16(-3.52%) |
Nov 13, 2019 | 4.130 | 4.700 | 4.130 | 4.550 | 2,295,349 | +0.35(+8.33%) |
Nov 12, 2019 | 4.210 | 4.300 | 4.110 | 4.200 | 1,004,318 | +0.00(+0.00%) |
Nov 11, 2019 | 4.350 | 4.410 | 4.180 | 4.200 | 874,065 | -0.24(-5.41%) |
Nov 08, 2019 | 4.120 | 4.440 | 3.960 | 4.440 | 1,351,100 | +0.16(+3.74%) |
Nov 07, 2019 | 4.220 | 4.380 | 4.200 | 4.280 | 861,641 | +0.10(+2.39%) |
Nov 06, 2019 | 4.370 | 4.450 | 4.150 | 4.180 | 1,141,763 | -0.21(-4.78%) |
Nov 05, 2019 | 4.180 | 4.470 | 4.160 | 4.390 | 1,012,466 | +0.20(+4.77%) |
Nov 04, 2019 | 4.440 | 4.531 | 4.170 | 4.190 | 1,143,086 | -0.27(-6.05%) |
Nov 01, 2019 | 4.240 | 4.490 | 4.200 | 4.460 | 1,601,500 | +0.24(+5.69%) |
Oct 31, 2019 | 4.080 | 4.240 | 4.000 | 4.220 | 1,050,569 | +0.10(+2.43%) |
Oct 30, 2019 | 4.210 | 4.240 | 4.010 | 4.120 | 1,257,504 | -0.10(-2.37%) |
Oct 29, 2019 | 4.230 | 4.280 | 4.190 | 4.220 | 710,654 | -0.03(-0.71%) |
Oct 28, 2019 | 4.270 | 4.350 | 4.140 | 4.250 | 1,081,206 | -0.01(-0.23%) |
Oct 25, 2019 | 4.240 | 4.340 | 4.200 | 4.260 | 990,200 | +0.02(+0.47%) |
Oct 24, 2019 | 4.230 | 4.260 | 4.090 | 4.240 | 887,208 | +0.03(+0.71%) |
Oct 23, 2019 | 4.320 | 4.370 | 4.190 | 4.210 | 1,176,938 | -0.13(-3.00%) |
Oct 22, 2019 | 4.170 | 4.360 | 4.120 | 4.340 | 1,564,160 | +0.20(+4.83%) |
Oct 21, 2019 | 4.010 | 4.190 | 3.960 | 4.140 | 1,282,491 | +0.19(+4.94%) |
Oct 18, 2019 | 3.930 | 3.980 | 3.770 | 3.945 | 1,953,200 | -0.02(-0.38%) |
Oct 17, 2019 | 4.010 | 4.070 | 3.720 | 3.960 | 2,438,164 | -0.05(-1.25%) |
Oct 16, 2019 | 4.350 | 4.350 | 3.780 | 4.010 | 3,426,156 | -0.34(-7.82%) |
Oct 15, 2019 | 4.260 | 4.450 | 4.180 | 4.350 | 1,476,218 | +0.06(+1.40%) |
Oct 14, 2019 | 4.200 | 4.340 | 4.200 | 4.290 | 843,470 | +0.05(+1.18%) |
Oct 11, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 1,158,500 | +0.02(+0.47%) |
Oct 10, 2019 | 4.190 | 4.250 | 4.160 | 4.220 | 784,885 | +0.03(+0.72%) |
Oct 09, 2019 | 4.210 | 4.250 | 4.140 | 4.190 | 568,472 | -0.01(-0.24%) |
Oct 08, 2019 | 4.170 | 4.250 | 4.150 | 4.200 | 830,955 | -0.04(-0.94%) |
Oct 07, 2019 | 4.170 | 4.320 | 4.140 | 4.240 | 1,040,800 | +0.03(+0.71%) |
Oct 04, 2019 | 4.270 | 4.295 | 4.100 | 4.210 | 884,700 | -0.04(-0.94%) |
Oct 03, 2019 | 4.240 | 4.290 | 4.130 | 4.250 | 1,094,426 | +0.04(+0.95%) |
Oct 02, 2019 | 4.070 | 4.230 | 3.940 | 4.210 | 1,786,921 | +0.10(+2.43%) |
Oct 01, 2019 | 4.330 | 4.360 | 4.090 | 4.110 | 2,125,507 | -0.17(-3.97%) |
Sep 30, 2019 | 4.230 | 4.310 | 4.110 | 4.280 | 1,923,193 | +0.06(+1.42%) |
Sep 27, 2019 | 4.150 | 4.360 | 4.120 | 4.220 | 2,081,300 | +0.09(+2.18%) |
Sep 26, 2019 | 4.250 | 4.317 | 4.080 | 4.130 | 1,401,071 | -0.15(-3.50%) |
Sep 25, 2019 | 4.110 | 4.410 | 4.110 | 4.280 | 2,157,689 | +0.15(+3.63%) |
Sep 24, 2019 | 4.240 | 4.250 | 4.090 | 4.130 | 1,837,478 | -0.11(-2.48%) |
Sep 23, 2019 | 4.510 | 4.600 | 4.200 | 4.235 | 2,306,281 | -0.11(-2.64%) |
Sep 20, 2019 | 4.510 | 4.550 | 4.230 | 4.350 | 4,546,000 | -0.16(-3.55%) |
Sep 19, 2019 | 4.590 | 4.660 | 4.490 | 4.510 | 1,137,406 | -0.07(-1.53%) |
Sep 18, 2019 | 4.590 | 4.680 | 4.510 | 4.580 | 739,131 | -0.01(-0.22%) |
Sep 17, 2019 | 4.680 | 4.730 | 4.480 | 4.590 | 1,259,477 | -0.14(-2.96%) |
Sep 16, 2019 | 4.710 | 4.780 | 4.580 | 4.730 | 1,037,346 | +0.00(+0.00%) |
Sep 13, 2019 | 4.830 | 4.860 | 4.640 | 4.730 | 1,767,800 | -0.01(-0.21%) |
Sep 12, 2019 | 4.970 | 5.000 | 4.680 | 4.740 | 1,257,924 | -0.21(-4.24%) |
Sep 11, 2019 | 4.770 | 5.000 | 4.710 | 4.950 | 1,272,591 | +0.19(+3.99%) |
Sep 10, 2019 | 4.610 | 4.820 | 4.560 | 4.760 | 1,189,715 | +0.15(+3.25%) |
Sep 09, 2019 | 4.560 | 4.773 | 4.520 | 4.610 | 1,282,402 | +0.03(+0.66%) |
Sep 06, 2019 | 4.700 | 4.740 | 4.565 | 4.580 | 994,500 | -0.13(-2.76%) |
Sep 05, 2019 | 4.530 | 4.770 | 4.478 | 4.710 | 1,482,202 | +0.22(+4.90%) |
Sep 04, 2019 | 4.800 | 4.840 | 4.360 | 4.490 | 2,451,580 | -0.25(-5.27%) |
Sep 03, 2019 | 4.930 | 4.960 | 4.720 | 4.740 | 2,083,571 | -0.25(-5.01%) |
Aug 30, 2019 | 5.060 | 5.120 | 4.880 | 4.990 | 869,900 | -0.06(-1.19%) |
Aug 29, 2019 | 5.100 | 5.180 | 4.960 | 5.050 | 1,155,579 | +0.02(+0.40%) |
Aug 28, 2019 | 4.790 | 5.040 | 4.790 | 5.030 | 1,349,920 | +0.25(+5.23%) |
Aug 27, 2019 | 5.160 | 5.190 | 4.770 | 4.780 | 1,800,628 | -0.36(-7.00%) |
Aug 26, 2019 | 5.290 | 5.330 | 5.050 | 5.140 | 1,412,439 | -0.09(-1.72%) |
Aug 23, 2019 | 5.630 | 5.650 | 5.190 | 5.230 | 2,431,300 | -0.37(-6.61%) |
Aug 22, 2019 | 5.100 | 5.700 | 4.830 | 5.600 | 7,207,253 | +0.47(+9.16%) |
Aug 21, 2019 | 5.110 | 5.170 | 5.015 | 5.130 | 977,495 | +0.08(+1.58%) |
Aug 20, 2019 | 5.260 | 5.270 | 5.050 | 5.050 | 875,721 | -0.13(-2.51%) |
Aug 19, 2019 | 5.120 | 5.270 | 5.050 | 5.180 | 1,194,818 | +0.12(+2.37%) |
Aug 16, 2019 | 5.070 | 5.150 | 4.950 | 5.060 | 1,322,700 | +0.01(+0.20%) |
Aug 15, 2019 | 5.180 | 5.220 | 4.990 | 5.050 | 1,096,258 | -0.10(-1.94%) |
Aug 14, 2019 | 5.080 | 5.260 | 4.980 | 5.150 | 2,821,326 | -0.03(-0.58%) |
Aug 13, 2019 | 5.170 | 5.450 | 5.130 | 5.180 | 1,612,068 | -0.03(-0.58%) |
Aug 12, 2019 | 5.410 | 5.510 | 5.200 | 5.210 | 1,738,300 | -0.30(-5.44%) |
Aug 09, 2019 | 5.630 | 5.690 | 5.350 | 5.510 | 2,040,300 | -0.17(-2.99%) |
Aug 08, 2019 | 6.070 | 6.270 | 5.640 | 5.680 | 3,480,220 | -0.54(-8.68%) |
Aug 07, 2019 | 6.200 | 6.290 | 5.964 | 6.220 | 1,785,724 | +0.05(+0.81%) |
Aug 06, 2019 | 6.180 | 6.190 | 5.940 | 6.170 | 1,754,202 | +0.11(+1.82%) |
Aug 05, 2019 | 6.300 | 6.430 | 5.940 | 6.060 | 2,230,606 | -0.43(-6.63%) |
Aug 02, 2019 | 6.740 | 6.770 | 6.330 | 6.490 | 2,089,500 | -0.28(-4.14%) |
Aug 01, 2019 | 7.020 | 7.100 | 6.610 | 6.770 | 3,284,924 | -0.17(-2.45%) |
Jul 31, 2019 | 6.640 | 7.250 | 6.640 | 6.940 | 4,856,697 | +0.39(+5.95%) |
Jul 30, 2019 | 5.950 | 6.620 | 5.930 | 6.550 | 2,979,871 | +0.56(+9.35%) |
Jul 29, 2019 | 6.130 | 6.150 | 5.760 | 5.990 | 2,148,600 | -0.20(-3.23%) |
Jul 26, 2019 | 5.690 | 6.255 | 5.660 | 6.190 | 3,401,800 | +0.55(+9.75%) |
Jul 25, 2019 | 5.730 | 5.780 | 5.550 | 5.640 | 957,650 | -0.06(-1.05%) |
Jul 24, 2019 | 5.500 | 5.700 | 5.430 | 5.700 | 718,626 | +0.12(+2.15%) |
Jul 23, 2019 | 5.610 | 5.680 | 5.460 | 5.580 | 625,168 | -0.02(-0.36%) |
Jul 22, 2019 | 5.470 | 5.690 | 5.460 | 5.600 | 698,842 | +0.12(+2.19%) |
Jul 19, 2019 | 5.640 | 5.710 | 5.455 | 5.480 | 1,058,800 | -0.17(-3.01%) |
Jul 18, 2019 | 5.720 | 5.770 | 5.620 | 5.650 | 732,776 | -0.08(-1.40%) |
Jul 17, 2019 | 5.750 | 5.850 | 5.630 | 5.730 | 917,992 | -0.02(-0.35%) |
Jul 16, 2019 | 5.750 | 5.795 | 5.590 | 5.750 | 726,853 | +0.02(+0.35%) |
Jul 15, 2019 | 5.710 | 5.800 | 5.620 | 5.730 | 745,709 | +0.02(+0.35%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.565 | 5.710 | 1,068,100 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 5.980 | 5.670 | 5.710 | 1,102,020 | -0.21(-3.55%) |
Jul 10, 2019 | 5.960 | 6.070 | 5.840 | 5.920 | 1,524,650 | +0.00(+0.00%) |
Jul 09, 2019 | 5.660 | 5.960 | 5.650 | 5.920 | 970,801 | +0.18(+3.14%) |
Jul 08, 2019 | 5.870 | 5.870 | 5.640 | 5.740 | 1,170,248 | -0.14(-2.38%) |
Jul 05, 2019 | 6.050 | 6.180 | 5.830 | 5.880 | 1,998,300 | -0.14(-2.33%) |
Jul 03, 2019 | 5.500 | 6.030 | 5.500 | 6.020 | 2,591,000 | +0.59(+10.87%) |
Jul 02, 2019 | 5.560 | 5.690 | 5.150 | 5.430 | 2,477,892 | -0.08(-1.45%) |