Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.740 | 5.100 | 4.680 | 5.090 | 4,217,905 | +0.33(+6.93%) |
Jun 29, 2020 | 4.800 | 4.820 | 4.690 | 4.760 | 1,946,376 | +0.01(+0.21%) |
Jun 26, 2020 | 4.780 | 4.820 | 4.550 | 4.750 | 3,882,300 | -0.06(-1.25%) |
Jun 25, 2020 | 4.770 | 4.810 | 4.640 | 4.810 | 2,818,676 | +0.11(+2.34%) |
Jun 24, 2020 | 4.850 | 4.910 | 4.610 | 4.700 | 4,334,022 | -0.25(-5.05%) |
Jun 23, 2020 | 4.740 | 4.990 | 4.630 | 4.950 | 5,275,516 | +0.32(+6.91%) |
Jun 22, 2020 | 4.370 | 4.750 | 4.320 | 4.630 | 8,344,591 | +0.39(+9.20%) |
Jun 19, 2020 | 4.340 | 4.365 | 4.210 | 4.240 | 19,437,500 | +0.03(+0.71%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.190 | 4.210 | 2,875,605 | -0.16(-3.66%) |
Jun 17, 2020 | 4.400 | 4.510 | 4.285 | 4.370 | 2,801,632 | -0.02(-0.46%) |
Jun 16, 2020 | 4.590 | 4.660 | 4.350 | 4.390 | 3,252,700 | -0.19(-4.15%) |
Jun 15, 2020 | 4.230 | 4.630 | 4.120 | 4.580 | 5,017,630 | +0.17(+3.85%) |
Jun 12, 2020 | 4.530 | 4.620 | 4.320 | 4.410 | 4,484,100 | +0.02(+0.46%) |
Jun 11, 2020 | 4.800 | 4.845 | 4.300 | 4.390 | 3,988,628 | -0.40(-8.35%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.460 | 4.790 | 3,715,745 | +0.23(+5.04%) |
Jun 09, 2020 | 4.580 | 4.740 | 4.530 | 4.560 | 2,274,764 | -0.01(-0.22%) |
Jun 08, 2020 | 4.550 | 4.660 | 4.440 | 4.570 | 2,879,050 | +0.06(+1.33%) |
Jun 05, 2020 | 4.260 | 4.520 | 4.180 | 4.510 | 5,033,300 | -0.07(-1.53%) |
Jun 04, 2020 | 4.430 | 4.690 | 4.350 | 4.580 | 3,699,160 | +0.27(+6.26%) |
Jun 03, 2020 | 4.480 | 4.510 | 4.150 | 4.310 | 5,107,719 | -0.32(-6.91%) |
Jun 02, 2020 | 4.850 | 4.880 | 4.510 | 4.630 | 4,345,800 | -0.17(-3.54%) |
Jun 01, 2020 | 4.610 | 4.860 | 4.600 | 4.800 | 4,881,789 | +0.31(+6.90%) |
May 29, 2020 | 4.360 | 4.530 | 4.298 | 4.490 | 5,884,400 | +0.32(+7.67%) |
May 28, 2020 | 4.290 | 4.410 | 4.120 | 4.170 | 2,729,376 | -0.02(-0.48%) |
May 27, 2020 | 3.830 | 4.190 | 3.770 | 4.190 | 3,433,723 | +0.22(+5.54%) |
May 26, 2020 | 4.250 | 4.290 | 3.970 | 3.970 | 4,006,116 | -0.23(-5.48%) |
May 22, 2020 | 4.280 | 4.420 | 4.190 | 4.200 | 2,816,800 | -0.06(-1.41%) |
May 21, 2020 | 4.210 | 4.290 | 4.080 | 4.260 | 3,179,766 | -0.07(-1.62%) |
May 20, 2020 | 4.210 | 4.470 | 4.200 | 4.330 | 4,203,758 | +0.13(+3.10%) |
May 19, 2020 | 4.320 | 4.395 | 4.120 | 4.200 | 6,019,709 | -0.06(-1.41%) |
May 18, 2020 | 4.400 | 4.430 | 4.030 | 4.260 | 5,881,704 | +0.30(+7.58%) |
May 15, 2020 | 3.510 | 3.990 | 3.480 | 3.960 | 5,853,300 | +0.60(+17.86%) |
May 14, 2020 | 3.150 | 3.390 | 3.140 | 3.360 | 2,505,290 | +0.14(+4.35%) |
May 13, 2020 | 3.390 | 3.440 | 3.110 | 3.220 | 3,548,001 | -0.06(-1.83%) |
May 12, 2020 | 3.260 | 3.430 | 3.220 | 3.280 | 3,310,541 | +0.06(+1.86%) |
May 11, 2020 | 3.150 | 3.320 | 3.080 | 3.220 | 4,429,434 | -0.06(-1.83%) |
May 08, 2020 | 3.290 | 3.400 | 3.240 | 3.280 | 2,473,300 | +0.03(+0.92%) |
May 07, 2020 | 3.100 | 3.340 | 3.061 | 3.250 | 2,409,402 | +0.20(+6.56%) |
May 06, 2020 | 3.100 | 3.139 | 3.020 | 3.050 | 1,807,291 | -0.08(-2.56%) |
May 05, 2020 | 3.130 | 3.160 | 3.030 | 3.130 | 1,699,054 | +0.03(+0.97%) |
May 04, 2020 | 3.150 | 3.170 | 3.050 | 3.100 | 2,823,504 | -0.03(-0.96%) |
May 01, 2020 | 2.890 | 3.130 | 2.860 | 3.130 | 3,123,500 | +0.13(+4.33%) |
Apr 30, 2020 | 3.250 | 3.270 | 2.940 | 3.000 | 4,441,891 | -0.18(-5.66%) |
Apr 29, 2020 | 2.950 | 3.200 | 2.930 | 3.180 | 5,172,582 | +0.30(+10.42%) |
Apr 28, 2020 | 2.800 | 2.930 | 2.710 | 2.880 | 4,135,195 | +0.14(+5.11%) |
Apr 27, 2020 | 2.760 | 2.780 | 2.620 | 2.740 | 3,114,358 | +0.03(+1.11%) |
Apr 24, 2020 | 2.740 | 2.840 | 2.580 | 2.710 | 4,305,900 | +0.07(+2.65%) |
Apr 23, 2020 | 2.550 | 2.730 | 2.530 | 2.640 | 5,232,823 | +0.15(+6.02%) |
Apr 22, 2020 | 2.490 | 2.530 | 2.420 | 2.490 | 4,106,268 | +0.11(+4.62%) |
Apr 21, 2020 | 2.310 | 2.398 | 2.270 | 2.380 | 2,294,613 | -0.03(-1.24%) |
Apr 20, 2020 | 2.390 | 2.500 | 2.370 | 2.410 | 2,723,748 | +0.05(+2.12%) |
Apr 17, 2020 | 2.450 | 2.520 | 2.340 | 2.360 | 3,825,600 | -0.18(-7.09%) |
Apr 16, 2020 | 2.540 | 2.610 | 2.460 | 2.540 | 2,039,694 | +0.06(+2.42%) |
Apr 15, 2020 | 2.570 | 2.700 | 2.450 | 2.480 | 3,024,663 | -0.19(-7.12%) |
Apr 14, 2020 | 2.890 | 2.985 | 2.570 | 2.670 | 5,725,048 | -0.01(-0.37%) |
Apr 13, 2020 | 2.470 | 2.710 | 2.290 | 2.680 | 4,219,494 | +0.26(+10.74%) |
Apr 09, 2020 | 2.430 | 2.500 | 2.320 | 2.420 | 4,609,700 | +0.21(+9.50%) |
Apr 08, 2020 | 2.260 | 2.345 | 2.200 | 2.210 | 2,288,977 | -0.05(-2.21%) |
Apr 07, 2020 | 2.380 | 2.545 | 2.250 | 2.260 | 4,379,884 | -0.01(-0.44%) |
Apr 06, 2020 | 2.200 | 2.320 | 2.140 | 2.270 | 3,414,188 | +0.24(+11.82%) |
Apr 03, 2020 | 2.150 | 2.215 | 2.020 | 2.030 | 2,732,800 | -0.11(-5.14%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.140 | 2.140 | 3,040,327 | -0.03(-1.38%) |
Apr 01, 2020 | 2.290 | 2.300 | 2.120 | 2.170 | 3,368,614 | -0.14(-6.06%) |
Mar 31, 2020 | 2.280 | 2.480 | 2.250 | 2.310 | 3,022,383 | +0.06(+2.67%) |
Mar 30, 2020 | 2.350 | 2.490 | 2.180 | 2.250 | 4,135,550 | -0.16(-6.64%) |
Mar 27, 2020 | 2.630 | 2.690 | 2.410 | 2.410 | 3,394,600 | -0.26(-9.74%) |
Mar 26, 2020 | 2.820 | 2.970 | 2.570 | 2.670 | 4,120,026 | -0.08(-2.91%) |
Mar 25, 2020 | 2.800 | 3.030 | 2.680 | 2.750 | 5,662,681 | -0.08(-2.83%) |
Mar 24, 2020 | 2.780 | 2.980 | 2.550 | 2.830 | 6,571,628 | +0.51(+21.98%) |
Mar 23, 2020 | 2.480 | 2.480 | 2.160 | 2.320 | 3,659,525 | +0.06(+2.65%) |
Mar 20, 2020 | 2.660 | 2.680 | 2.250 | 2.260 | 3,751,600 | -0.25(-9.96%) |
Mar 19, 2020 | 2.250 | 2.700 | 2.030 | 2.510 | 3,736,786 | +0.30(+13.57%) |
Mar 18, 2020 | 2.240 | 2.380 | 2.030 | 2.210 | 5,569,470 | -0.06(-2.64%) |
Mar 17, 2020 | 2.070 | 2.590 | 2.030 | 2.270 | 6,299,895 | +0.19(+9.13%) |
Mar 16, 2020 | 1.660 | 2.410 | 1.470 | 2.080 | 6,272,917 | +0.28(+15.56%) |
Mar 13, 2020 | 2.180 | 2.190 | 1.800 | 1.800 | 4,997,000 | -0.26(-12.62%) |
Mar 12, 2020 | 2.090 | 2.480 | 1.650 | 2.060 | 4,102,923 | -0.60(-22.56%) |
Mar 11, 2020 | 2.950 | 2.970 | 2.610 | 2.660 | 2,893,525 | -0.33(-11.04%) |
Mar 10, 2020 | 3.020 | 3.060 | 2.810 | 2.990 | 2,450,569 | +0.03(+1.01%) |
Mar 09, 2020 | 3.030 | 3.230 | 2.950 | 2.960 | 1,844,864 | -0.36(-10.84%) |
Mar 06, 2020 | 3.420 | 3.420 | 3.160 | 3.320 | 2,704,400 | -0.08(-2.35%) |
Mar 05, 2020 | 3.300 | 3.400 | 3.210 | 3.400 | 2,358,114 | +0.15(+4.62%) |
Mar 04, 2020 | 3.340 | 3.370 | 3.120 | 3.250 | 2,656,067 | -0.01(-0.31%) |
Mar 03, 2020 | 3.150 | 3.430 | 3.050 | 3.260 | 6,700,845 | +0.21(+6.89%) |
Mar 02, 2020 | 3.070 | 3.090 | 2.960 | 3.050 | 2,733,182 | +0.10(+3.39%) |
Feb 28, 2020 | 3.010 | 3.090 | 2.800 | 2.950 | 5,166,300 | -0.37(-11.14%) |
Feb 27, 2020 | 3.730 | 3.740 | 3.300 | 3.320 | 3,338,275 | -0.35(-9.54%) |
Feb 26, 2020 | 3.750 | 3.770 | 3.620 | 3.670 | 2,382,717 | -0.08(-2.13%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.740 | 3.750 | 2,784,546 | -0.22(-5.54%) |
Feb 24, 2020 | 4.130 | 4.130 | 3.900 | 3.970 | 3,875,338 | +0.03(+0.76%) |
Feb 21, 2020 | 3.830 | 3.965 | 3.770 | 3.940 | 3,518,000 | +0.19(+5.07%) |
Feb 20, 2020 | 3.770 | 3.800 | 3.640 | 3.750 | 2,537,518 | -0.02(-0.53%) |
Feb 19, 2020 | 3.730 | 3.810 | 3.660 | 3.770 | 1,792,215 | +0.08(+2.17%) |
Feb 18, 2020 | 3.540 | 3.700 | 3.510 | 3.690 | 2,255,156 | +0.18(+5.13%) |
Feb 14, 2020 | 3.650 | 3.665 | 3.490 | 3.510 | 1,879,900 | -0.15(-4.10%) |
Feb 13, 2020 | 3.760 | 3.770 | 3.610 | 3.660 | 1,791,998 | -0.06(-1.61%) |
Feb 12, 2020 | 3.720 | 3.750 | 3.720 | 3.720 | 922,279 | -0.03(-0.80%) |
Feb 11, 2020 | 3.750 | 3.780 | 3.720 | 3.750 | 1,029,849 | +0.02(+0.54%) |
Feb 10, 2020 | 3.760 | 3.775 | 3.600 | 3.730 | 1,874,807 | -0.01(-0.27%) |
Feb 07, 2020 | 3.820 | 3.845 | 3.740 | 3.740 | 1,300,200 | -0.08(-2.09%) |
Feb 06, 2020 | 3.840 | 3.870 | 3.760 | 3.820 | 1,217,200 | +0.00(+0.00%) |
Feb 05, 2020 | 3.770 | 3.870 | 3.770 | 3.820 | 1,137,680 | +0.03(+0.79%) |
Feb 04, 2020 | 3.750 | 3.825 | 3.710 | 3.790 | 1,764,653 | +0.00(+0.00%) |
Feb 03, 2020 | 3.870 | 3.880 | 3.760 | 3.790 | 1,802,915 | -0.13(-3.32%) |
Jan 31, 2020 | 3.810 | 4.008 | 3.800 | 3.920 | 1,859,100 | +0.10(+2.62%) |
Jan 30, 2020 | 3.930 | 3.940 | 3.800 | 3.820 | 2,013,969 | -0.08(-2.05%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.770 | 3.900 | 2,600,842 | -0.02(-0.51%) |
Jan 28, 2020 | 3.970 | 3.980 | 3.840 | 3.920 | 2,022,640 | -0.08(-2.00%) |
Jan 27, 2020 | 4.170 | 4.230 | 3.970 | 4.000 | 2,096,600 | -0.11(-2.68%) |
Jan 24, 2020 | 3.930 | 4.110 | 3.900 | 4.110 | 2,152,900 | +0.20(+5.12%) |
Jan 23, 2020 | 3.990 | 4.030 | 3.890 | 3.910 | 1,722,841 | -0.12(-2.98%) |
Jan 22, 2020 | 4.000 | 4.040 | 3.970 | 4.030 | 1,489,984 | +0.03(+0.75%) |
Jan 21, 2020 | 3.850 | 4.000 | 3.825 | 4.000 | 2,536,708 | +0.13(+3.36%) |
Jan 17, 2020 | 3.930 | 3.940 | 3.850 | 3.870 | 1,624,900 | -0.04(-1.02%) |
Jan 16, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 1,729,067 | +0.04(+1.03%) |
Jan 15, 2020 | 3.800 | 3.880 | 3.720 | 3.870 | 1,963,011 | +0.11(+2.93%) |
Jan 14, 2020 | 3.660 | 3.770 | 3.650 | 3.760 | 1,680,866 | +0.09(+2.45%) |
Jan 13, 2020 | 3.800 | 3.810 | 3.650 | 3.670 | 2,125,625 | -0.13(-3.42%) |
Jan 10, 2020 | 3.720 | 3.866 | 3.700 | 3.800 | 2,155,100 | +0.08(+2.15%) |
Jan 09, 2020 | 3.750 | 3.800 | 3.640 | 3.720 | 2,617,193 | -0.07(-1.85%) |
Jan 08, 2020 | 4.080 | 4.090 | 3.760 | 3.790 | 4,259,911 | -0.33(-8.01%) |
Jan 07, 2020 | 4.040 | 4.170 | 4.000 | 4.120 | 2,367,222 | +0.02(+0.49%) |
Jan 06, 2020 | 4.140 | 4.230 | 4.040 | 4.100 | 4,322,327 | +0.07(+1.74%) |
Jan 03, 2020 | 4.140 | 4.200 | 4.020 | 4.030 | 3,034,400 | -0.02(-0.49%) |
Jan 02, 2020 | 4.120 | 4.160 | 4.010 | 4.050 | 2,151,130 | -0.03(-0.74%) |
Dec 31, 2019 | 4.150 | 4.170 | 4.057 | 4.080 | 1,792,400 | -0.01(-0.24%) |
Dec 30, 2019 | 3.970 | 4.190 | 3.970 | 4.090 | 3,051,597 | +0.13(+3.28%) |
Dec 27, 2019 | 4.050 | 4.075 | 3.950 | 3.960 | 2,714,700 | -0.06(-1.49%) |
Dec 26, 2019 | 4.000 | 4.140 | 3.920 | 4.020 | 3,183,839 | +0.07(+1.77%) |
Dec 24, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 2,411,200 | +0.28(+7.63%) |
Dec 23, 2019 | 3.400 | 3.690 | 3.400 | 3.670 | 2,533,380 | +0.31(+9.23%) |
Dec 20, 2019 | 3.450 | 3.470 | 3.350 | 3.360 | 1,859,300 | -0.05(-1.47%) |
Dec 19, 2019 | 3.480 | 3.500 | 3.390 | 3.410 | 1,920,010 | -0.08(-2.29%) |
Dec 18, 2019 | 3.450 | 3.510 | 3.420 | 3.490 | 2,250,522 | +0.01(+0.29%) |
Dec 17, 2019 | 3.550 | 3.570 | 3.460 | 3.480 | 1,640,329 | -0.07(-1.97%) |
Dec 16, 2019 | 3.660 | 3.680 | 3.540 | 3.550 | 1,882,102 | -0.07(-1.93%) |
Dec 13, 2019 | 3.470 | 3.670 | 3.470 | 3.620 | 2,438,100 | +0.15(+4.32%) |
Dec 12, 2019 | 3.520 | 3.580 | 3.400 | 3.470 | 2,663,369 | +0.01(+0.29%) |
Dec 11, 2019 | 3.320 | 3.490 | 3.310 | 3.460 | 2,792,404 | +0.15(+4.53%) |
Dec 10, 2019 | 3.240 | 3.330 | 3.240 | 3.310 | 1,751,063 | +0.10(+3.12%) |
Dec 09, 2019 | 3.230 | 3.280 | 3.190 | 3.210 | 1,790,325 | +0.02(+0.63%) |
Dec 06, 2019 | 3.320 | 3.340 | 3.185 | 3.190 | 2,231,300 | -0.21(-6.18%) |
Dec 05, 2019 | 3.400 | 3.440 | 3.360 | 3.400 | 2,296,745 | +0.00(+0.00%) |
Dec 04, 2019 | 3.460 | 3.460 | 3.320 | 3.400 | 1,556,859 | -0.06(-1.73%) |
Dec 03, 2019 | 3.410 | 3.520 | 3.370 | 3.460 | 2,399,786 | +0.15(+4.53%) |
Dec 02, 2019 | 3.300 | 3.370 | 3.270 | 3.310 | 2,889,490 | +0.02(+0.61%) |
Nov 29, 2019 | 3.130 | 3.290 | 3.120 | 3.290 | 1,438,800 | +0.19(+6.13%) |
Nov 27, 2019 | 3.130 | 3.150 | 3.070 | 3.100 | 874,300 | -0.06(-1.90%) |
Nov 26, 2019 | 3.030 | 3.160 | 3.020 | 3.160 | 2,130,478 | +0.14(+4.64%) |
Nov 25, 2019 | 3.030 | 3.100 | 3.010 | 3.020 | 1,277,461 | +0.00(+0.00%) |
Nov 22, 2019 | 3.050 | 3.080 | 3.010 | 3.020 | 1,080,000 | -0.01(-0.33%) |
Nov 21, 2019 | 3.150 | 3.170 | 3.010 | 3.030 | 1,693,347 | -0.13(-4.11%) |
Nov 20, 2019 | 3.170 | 3.230 | 3.125 | 3.160 | 1,754,217 | -0.01(-0.32%) |
Nov 19, 2019 | 3.130 | 3.230 | 3.080 | 3.170 | 2,225,589 | +0.04(+1.28%) |
Nov 18, 2019 | 3.030 | 3.190 | 3.010 | 3.130 | 1,873,319 | +0.08(+2.62%) |
Nov 15, 2019 | 3.030 | 3.060 | 2.860 | 3.050 | 3,233,600 | -0.16(-4.98%) |
Nov 14, 2019 | 3.140 | 3.240 | 3.140 | 3.210 | 1,665,667 | +0.05(+1.58%) |
Nov 13, 2019 | 3.200 | 3.240 | 3.120 | 3.160 | 1,870,990 | +0.00(+0.00%) |
Nov 12, 2019 | 3.040 | 3.160 | 3.010 | 3.160 | 1,942,535 | +0.12(+3.95%) |
Nov 11, 2019 | 3.060 | 3.090 | 3.000 | 3.040 | 1,363,626 | -0.04(-1.30%) |
Nov 08, 2019 | 3.030 | 3.120 | 3.015 | 3.080 | 2,387,700 | -0.04(-1.28%) |
Nov 07, 2019 | 3.050 | 3.150 | 2.970 | 3.120 | 2,393,567 | +0.05(+1.63%) |
Nov 06, 2019 | 3.000 | 3.110 | 2.970 | 3.070 | 1,973,699 | +0.10(+3.37%) |
Nov 05, 2019 | 3.140 | 3.150 | 2.960 | 2.970 | 3,228,083 | -0.24(-7.48%) |
Nov 04, 2019 | 3.250 | 3.265 | 3.170 | 3.210 | 1,283,546 | -0.02(-0.62%) |
Nov 01, 2019 | 3.180 | 3.250 | 3.150 | 3.230 | 2,135,100 | +0.04(+1.25%) |
Oct 31, 2019 | 3.130 | 3.200 | 3.070 | 3.190 | 2,333,856 | +0.12(+3.91%) |
Oct 30, 2019 | 3.110 | 3.115 | 2.970 | 3.070 | 2,320,182 | -0.03(-0.97%) |
Oct 29, 2019 | 3.050 | 3.120 | 3.020 | 3.100 | 1,747,597 | +0.01(+0.32%) |
Oct 28, 2019 | 3.170 | 3.179 | 3.020 | 3.090 | 1,709,336 | -0.09(-2.83%) |
Oct 25, 2019 | 3.260 | 3.335 | 3.140 | 3.180 | 2,766,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.100 | 3.190 | 3.080 | 3.180 | 2,045,330 | +0.08(+2.58%) |
Oct 23, 2019 | 3.030 | 3.100 | 3.020 | 3.100 | 1,709,444 | +0.06(+1.97%) |
Oct 22, 2019 | 3.020 | 3.040 | 2.930 | 3.040 | 1,560,491 | +0.02(+0.66%) |
Oct 21, 2019 | 3.180 | 3.180 | 3.010 | 3.020 | 1,740,131 | -0.11(-3.51%) |
Oct 18, 2019 | 3.150 | 3.200 | 3.100 | 3.130 | 1,342,800 | -0.01(-0.32%) |
Oct 17, 2019 | 3.060 | 3.190 | 3.045 | 3.140 | 1,296,128 | +0.06(+1.95%) |
Oct 16, 2019 | 3.020 | 3.090 | 3.020 | 3.080 | 1,347,489 | +0.06(+1.99%) |
Oct 15, 2019 | 3.050 | 3.130 | 3.000 | 3.020 | 3,462,021 | -0.09(-2.89%) |
Oct 14, 2019 | 3.080 | 3.170 | 3.060 | 3.110 | 1,015,768 | +0.03(+0.97%) |
Oct 11, 2019 | 3.190 | 3.200 | 3.080 | 3.080 | 1,458,300 | -0.12(-3.75%) |
Oct 10, 2019 | 3.210 | 3.220 | 3.110 | 3.200 | 1,220,652 | +0.01(+0.31%) |
Oct 09, 2019 | 3.300 | 3.320 | 3.150 | 3.190 | 1,628,035 | -0.11(-3.33%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.210 | 3.300 | 1,421,923 | +0.12(+3.77%) |
Oct 07, 2019 | 3.190 | 3.240 | 3.150 | 3.180 | 1,251,777 | -0.05(-1.55%) |
Oct 04, 2019 | 3.170 | 3.250 | 3.135 | 3.230 | 1,305,200 | +0.05(+1.57%) |
Oct 03, 2019 | 3.110 | 3.230 | 3.090 | 3.180 | 2,571,703 | +0.07(+2.25%) |
Oct 02, 2019 | 3.170 | 3.190 | 3.060 | 3.110 | 3,157,284 | +0.00(+0.00%) |
Oct 01, 2019 | 3.110 | 3.200 | 3.065 | 3.110 | 2,288,121 | +0.02(+0.65%) |
Sep 30, 2019 | 3.190 | 3.210 | 3.010 | 3.090 | 4,235,980 | -0.18(-5.50%) |
Sep 27, 2019 | 3.250 | 3.340 | 3.180 | 3.270 | 2,638,700 | -0.04(-1.21%) |
Sep 26, 2019 | 3.480 | 3.520 | 3.300 | 3.310 | 3,040,394 | -0.16(-4.61%) |
Sep 25, 2019 | 3.650 | 3.680 | 3.410 | 3.470 | 3,144,251 | -0.20(-5.45%) |
Sep 24, 2019 | 3.620 | 3.700 | 3.500 | 3.670 | 3,774,252 | +0.01(+0.27%) |
Sep 23, 2019 | 3.600 | 3.690 | 3.560 | 3.660 | 4,573,378 | +0.17(+4.87%) |
Sep 20, 2019 | 3.440 | 3.510 | 3.410 | 3.490 | 2,163,500 | +0.04(+1.16%) |
Sep 19, 2019 | 3.450 | 3.490 | 3.400 | 3.450 | 1,681,515 | +0.06(+1.77%) |
Sep 18, 2019 | 3.530 | 3.550 | 3.320 | 3.390 | 2,643,756 | -0.15(-4.24%) |
Sep 17, 2019 | 3.450 | 3.570 | 3.420 | 3.540 | 2,197,678 | +0.10(+2.91%) |
Sep 16, 2019 | 3.590 | 3.590 | 3.385 | 3.440 | 2,439,537 | +0.04(+1.18%) |
Sep 13, 2019 | 3.520 | 3.570 | 3.390 | 3.400 | 2,425,300 | -0.06(-1.73%) |
Sep 12, 2019 | 3.630 | 3.680 | 3.460 | 3.460 | 3,224,752 | -0.04(-1.14%) |
Sep 11, 2019 | 3.690 | 3.715 | 3.430 | 3.500 | 6,099,293 | -0.19(-5.15%) |
Sep 10, 2019 | 3.650 | 3.770 | 3.615 | 3.690 | 2,381,411 | +0.05(+1.37%) |
Sep 09, 2019 | 3.790 | 3.790 | 3.530 | 3.640 | 3,087,316 | -0.05(-1.36%) |
Sep 06, 2019 | 3.770 | 3.890 | 3.690 | 3.690 | 2,561,800 | -0.10(-2.64%) |
Sep 05, 2019 | 4.100 | 4.110 | 3.780 | 3.790 | 4,757,575 | -0.45(-10.61%) |
Sep 04, 2019 | 4.350 | 4.390 | 4.160 | 4.240 | 2,962,809 | -0.09(-2.08%) |
Sep 03, 2019 | 4.210 | 4.390 | 4.190 | 4.330 | 3,624,224 | +0.19(+4.59%) |
Aug 30, 2019 | 4.090 | 4.220 | 4.040 | 4.140 | 2,081,700 | +0.05(+1.22%) |
Aug 29, 2019 | 4.290 | 4.330 | 4.030 | 4.090 | 3,322,399 | -0.18(-4.22%) |
Aug 28, 2019 | 4.300 | 4.370 | 4.160 | 4.270 | 2,354,560 | +0.04(+0.95%) |
Aug 27, 2019 | 4.100 | 4.310 | 3.970 | 4.230 | 4,523,289 | +0.25(+6.28%) |
Aug 26, 2019 | 4.000 | 4.100 | 3.905 | 3.980 | 2,754,678 | +0.06(+1.53%) |
Aug 23, 2019 | 3.780 | 3.990 | 3.740 | 3.920 | 3,128,000 | +0.17(+4.53%) |
Aug 22, 2019 | 3.730 | 3.850 | 3.670 | 3.750 | 1,721,718 | +0.03(+0.81%) |
Aug 21, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 2,103,182 | -0.09(-2.36%) |
Aug 20, 2019 | 3.650 | 3.870 | 3.650 | 3.810 | 2,366,440 | +0.19(+5.25%) |
Aug 19, 2019 | 3.590 | 3.705 | 3.490 | 3.620 | 2,717,570 | -0.05(-1.36%) |
Aug 16, 2019 | 3.820 | 3.820 | 3.650 | 3.670 | 2,117,000 | -0.18(-4.68%) |
Aug 15, 2019 | 3.750 | 3.865 | 3.727 | 3.850 | 2,088,582 | +0.08(+2.12%) |
Aug 14, 2019 | 3.930 | 4.000 | 3.760 | 3.770 | 3,976,278 | -0.17(-4.31%) |
Aug 13, 2019 | 4.060 | 4.180 | 3.790 | 3.940 | 5,413,223 | -0.10(-2.48%) |
Aug 12, 2019 | 4.200 | 4.260 | 3.970 | 4.040 | 4,050,551 | -0.25(-5.83%) |
Aug 09, 2019 | 4.370 | 4.430 | 4.220 | 4.290 | 2,955,400 | -0.01(-0.23%) |
Aug 08, 2019 | 4.330 | 4.410 | 4.140 | 4.300 | 3,344,836 | -0.01(-0.23%) |
Aug 07, 2019 | 4.490 | 4.592 | 4.281 | 4.310 | 4,772,175 | +0.08(+1.89%) |
Aug 06, 2019 | 4.190 | 4.230 | 4.010 | 4.230 | 3,144,722 | +0.04(+0.95%) |
Aug 05, 2019 | 4.090 | 4.330 | 4.090 | 4.190 | 3,296,903 | +0.24(+6.08%) |
Aug 02, 2019 | 3.990 | 4.070 | 3.880 | 3.950 | 2,967,700 | -0.09(-2.23%) |
Aug 01, 2019 | 3.650 | 4.100 | 3.620 | 4.040 | 3,825,104 | +0.28(+7.45%) |
Jul 31, 2019 | 3.970 | 4.050 | 3.685 | 3.760 | 4,511,291 | -0.22(-5.53%) |
Jul 30, 2019 | 3.900 | 4.020 | 3.870 | 3.980 | 3,067,590 | +0.03(+0.76%) |
Jul 29, 2019 | 3.930 | 3.950 | 3.810 | 3.950 | 1,907,326 | +0.04(+1.02%) |
Jul 26, 2019 | 3.910 | 3.980 | 3.840 | 3.910 | 2,110,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.000 | 4.240 | 3.850 | 3.910 | 3,922,966 | -0.11(-2.74%) |
Jul 24, 2019 | 3.900 | 4.020 | 3.872 | 4.020 | 3,769,266 | +0.19(+4.96%) |
Jul 23, 2019 | 3.910 | 4.035 | 3.750 | 3.830 | 4,582,082 | -0.04(-1.03%) |
Jul 22, 2019 | 3.770 | 4.030 | 3.770 | 3.870 | 5,935,779 | +0.13(+3.48%) |
Jul 19, 2019 | 3.760 | 3.870 | 3.605 | 3.740 | 4,670,400 | -0.02(-0.53%) |
Jul 18, 2019 | 3.700 | 3.790 | 3.525 | 3.760 | 5,796,046 | +0.14(+3.87%) |
Jul 17, 2019 | 3.220 | 3.640 | 3.210 | 3.620 | 8,336,385 | +0.44(+13.84%) |
Jul 16, 2019 | 2.810 | 3.230 | 2.790 | 3.180 | 5,132,104 | +0.40(+14.39%) |
Jul 15, 2019 | 2.840 | 2.850 | 2.683 | 2.780 | 2,031,655 | -0.02(-0.71%) |
Jul 12, 2019 | 2.800 | 2.850 | 2.720 | 2.800 | 2,013,700 | +0.03(+1.08%) |
Jul 11, 2019 | 2.890 | 2.900 | 2.770 | 2.770 | 1,688,232 | -0.12(-4.15%) |
Jul 10, 2019 | 2.900 | 2.940 | 2.840 | 2.890 | 1,412,718 | +0.05(+1.76%) |
Jul 09, 2019 | 2.810 | 2.840 | 2.770 | 2.840 | 1,108,044 | +0.02(+0.71%) |
Jul 08, 2019 | 2.860 | 2.890 | 2.790 | 2.820 | 896,289 | -0.03(-1.05%) |
Jul 05, 2019 | 2.810 | 2.870 | 2.780 | 2.850 | 1,324,600 | -0.04(-1.38%) |
Jul 03, 2019 | 2.940 | 2.960 | 2.880 | 2.890 | 682,400 | -0.04(-1.37%) |
Jul 02, 2019 | 2.840 | 2.930 | 2.800 | 2.930 | 1,808,225 | +0.14(+5.02%) |