Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.40 | 18.59 | 16.40 | 17.70 | 3,886,382 | +0.71(+4.18%) |
Jun 29, 2020 | 18.04 | 18.18 | 16.04 | 16.99 | 3,045,626 | -0.56(-3.19%) |
Jun 26, 2020 | 18.81 | 19.33 | 17.22 | 17.55 | 6,821,900 | -1.09(-5.85%) |
Jun 25, 2020 | 19.68 | 20.36 | 17.25 | 18.64 | 6,429,384 | -0.52(-2.71%) |
Jun 24, 2020 | 17.90 | 20.60 | 17.55 | 19.16 | 12,239,548 | +1.68(+9.61%) |
Jun 23, 2020 | 15.18 | 18.20 | 15.03 | 17.48 | 10,846,568 | +1.87(+11.98%) |
Jun 22, 2020 | 15.95 | 16.86 | 15.17 | 15.61 | 3,981,181 | -1.18(-7.03%) |
Jun 19, 2020 | 16.01 | 17.42 | 14.50 | 16.79 | 12,876,700 | +0.78(+4.87%) |
Jun 18, 2020 | 14.02 | 16.43 | 13.41 | 16.01 | 8,775,690 | +2.08(+14.93%) |
Jun 17, 2020 | 13.14 | 14.49 | 13.04 | 13.93 | 3,963,863 | +0.78(+5.93%) |
Jun 16, 2020 | 12.60 | 13.43 | 12.01 | 13.15 | 3,033,370 | +0.40(+3.14%) |
Jun 15, 2020 | 13.22 | 13.42 | 12.55 | 12.75 | 2,871,178 | +0.26(+2.08%) |
Jun 12, 2020 | 13.05 | 13.05 | 12.01 | 12.49 | 2,216,100 | -0.61(-4.66%) |
Jun 11, 2020 | 11.20 | 13.43 | 11.11 | 13.10 | 5,708,929 | +1.42(+12.16%) |
Jun 10, 2020 | 12.90 | 12.90 | 11.55 | 11.68 | 3,677,771 | +1.01(+9.47%) |
Jun 09, 2020 | 10.90 | 11.23 | 10.51 | 10.67 | 1,609,933 | -0.13(-1.20%) |
Jun 08, 2020 | 10.08 | 10.87 | 10.08 | 10.80 | 1,325,492 | +0.93(+9.42%) |
Jun 05, 2020 | 10.06 | 10.10 | 9.050 | 9.870 | 3,046,400 | -0.73(-6.89%) |
Jun 04, 2020 | 11.55 | 11.57 | 10.32 | 10.60 | 2,206,575 | -0.97(-8.38%) |
Jun 03, 2020 | 12.20 | 12.28 | 11.54 | 11.57 | 2,356,735 | -0.68(-5.55%) |
Jun 02, 2020 | 12.31 | 12.55 | 12.21 | 12.25 | 649,721 | -0.37(-2.93%) |
Jun 01, 2020 | 12.35 | 12.64 | 12.07 | 12.62 | 687,176 | +0.17(+1.37%) |
May 29, 2020 | 12.26 | 12.66 | 12.22 | 12.45 | 745,300 | -0.06(-0.48%) |
May 28, 2020 | 12.70 | 12.98 | 12.33 | 12.51 | 1,376,071 | -0.23(-1.81%) |
May 27, 2020 | 12.38 | 12.88 | 11.80 | 12.74 | 2,194,164 | +0.47(+3.83%) |
May 26, 2020 | 13.19 | 13.20 | 12.20 | 12.27 | 2,286,523 | -0.95(-7.19%) |
May 22, 2020 | 13.40 | 13.70 | 12.85 | 13.22 | 1,539,200 | -0.35(-2.58%) |
May 21, 2020 | 13.60 | 13.85 | 13.05 | 13.57 | 1,246,408 | -0.29(-2.09%) |
May 20, 2020 | 13.55 | 14.14 | 13.50 | 13.86 | 992,561 | +0.03(+0.22%) |
May 19, 2020 | 13.61 | 14.31 | 13.44 | 13.83 | 1,384,789 | -0.35(-2.47%) |
May 18, 2020 | 15.02 | 15.07 | 12.70 | 14.18 | 5,016,215 | -0.79(-5.28%) |
May 15, 2020 | 15.55 | 16.16 | 14.50 | 14.97 | 5,468,800 | -1.38(-8.44%) |
May 14, 2020 | 13.30 | 17.00 | 13.20 | 16.35 | 15,796,780 | +3.25(+24.81%) |
May 13, 2020 | 14.06 | 14.78 | 12.91 | 13.10 | 3,632,133 | -0.74(-5.35%) |
May 12, 2020 | 12.81 | 14.10 | 12.69 | 13.84 | 3,852,554 | +0.96(+7.45%) |
May 11, 2020 | 13.05 | 13.27 | 12.60 | 12.88 | 1,552,898 | -0.17(-1.30%) |
May 08, 2020 | 13.26 | 13.58 | 12.90 | 13.05 | 1,243,800 | -0.45(-3.33%) |
May 07, 2020 | 13.26 | 13.60 | 12.94 | 13.50 | 1,789,576 | +0.08(+0.60%) |
May 06, 2020 | 14.40 | 14.68 | 12.50 | 13.42 | 5,937,406 | +0.54(+4.19%) |
May 05, 2020 | 13.20 | 13.80 | 12.87 | 12.88 | 1,461,226 | -0.71(-5.22%) |
May 04, 2020 | 12.72 | 13.74 | 12.31 | 13.59 | 2,145,826 | +1.02(+8.11%) |
May 01, 2020 | 12.55 | 13.00 | 12.20 | 12.57 | 919,900 | -0.51(-3.90%) |
Apr 30, 2020 | 12.96 | 13.38 | 11.80 | 13.08 | 3,695,504 | -0.12(-0.91%) |
Apr 29, 2020 | 13.32 | 13.41 | 12.98 | 13.20 | 1,420,507 | -0.26(-1.93%) |
Apr 28, 2020 | 13.87 | 13.99 | 13.33 | 13.46 | 1,369,140 | -0.39(-2.82%) |
Apr 27, 2020 | 13.98 | 14.29 | 13.55 | 13.85 | 1,739,711 | -0.11(-0.79%) |
Apr 24, 2020 | 14.75 | 15.69 | 13.75 | 13.96 | 5,147,600 | -0.54(-3.72%) |
Apr 23, 2020 | 13.30 | 14.50 | 12.73 | 14.50 | 4,727,096 | +1.36(+10.35%) |
Apr 22, 2020 | 13.63 | 14.40 | 12.72 | 13.14 | 1,826,294 | -0.61(-4.44%) |
Apr 21, 2020 | 13.45 | 14.52 | 13.42 | 13.75 | 2,076,152 | -0.17(-1.22%) |
Apr 20, 2020 | 13.70 | 14.39 | 13.30 | 13.92 | 3,386,314 | +0.64(+4.82%) |
Apr 17, 2020 | 13.41 | 13.93 | 13.00 | 13.28 | 2,754,200 | -1.17(-8.10%) |
Apr 16, 2020 | 13.28 | 14.64 | 13.05 | 14.45 | 3,759,107 | +0.72(+5.24%) |
Apr 15, 2020 | 12.34 | 14.50 | 12.28 | 13.73 | 5,144,543 | +0.78(+6.02%) |
Apr 14, 2020 | 11.65 | 13.58 | 11.60 | 12.95 | 3,806,948 | +0.70(+5.71%) |
Apr 13, 2020 | 12.34 | 12.60 | 11.50 | 12.25 | 2,105,399 | -0.05(-0.41%) |
Apr 09, 2020 | 12.70 | 12.96 | 11.80 | 12.30 | 3,138,500 | -0.70(-5.38%) |
Apr 08, 2020 | 14.16 | 14.20 | 12.91 | 13.00 | 4,870,769 | +0.68(+5.52%) |
Apr 07, 2020 | 13.55 | 13.92 | 12.30 | 12.32 | 5,527,117 | -2.64(-17.65%) |
Apr 06, 2020 | 16.05 | 17.10 | 14.02 | 14.96 | 4,705,085 | -0.86(-5.44%) |
Apr 03, 2020 | 15.50 | 17.45 | 15.03 | 15.82 | 11,344,100 | +1.19(+8.13%) |
Apr 02, 2020 | 16.05 | 18.75 | 13.80 | 14.63 | 16,886,468 | -2.57(-14.94%) |
Apr 01, 2020 | 12.54 | 17.54 | 12.20 | 17.20 | 20,898,804 | +5.12(+42.38%) |
Mar 31, 2020 | 12.00 | 13.00 | 11.55 | 12.08 | 2,833,609 | -1.24(-9.31%) |
Mar 30, 2020 | 13.75 | 14.40 | 12.31 | 13.32 | 8,230,348 | +2.12(+18.93%) |
Mar 27, 2020 | 9.640 | 11.61 | 9.255 | 11.20 | 7,669,600 | +1.85(+19.79%) |
Mar 26, 2020 | 9.610 | 9.640 | 8.750 | 9.350 | 2,187,769 | +0.67(+7.72%) |
Mar 25, 2020 | 9.140 | 9.150 | 8.560 | 8.680 | 1,617,207 | -0.57(-6.16%) |
Mar 24, 2020 | 10.05 | 10.39 | 9.100 | 9.250 | 1,801,558 | -1.05(-10.19%) |
Mar 23, 2020 | 10.75 | 11.97 | 10.00 | 10.30 | 3,583,296 | -0.37(-3.47%) |
Mar 20, 2020 | 11.45 | 11.80 | 10.00 | 10.67 | 3,519,600 | -0.68(-5.99%) |
Mar 19, 2020 | 12.55 | 13.30 | 11.27 | 11.35 | 2,635,618 | -0.78(-6.43%) |
Mar 18, 2020 | 13.05 | 13.77 | 11.80 | 12.13 | 3,651,376 | -0.23(-1.86%) |
Mar 17, 2020 | 13.01 | 14.00 | 11.56 | 12.36 | 2,850,215 | -0.78(-5.94%) |
Mar 16, 2020 | 11.99 | 15.30 | 10.51 | 13.14 | 6,829,303 | +0.63(+5.04%) |
Mar 13, 2020 | 10.55 | 13.94 | 10.12 | 12.51 | 5,763,800 | -0.04(-0.32%) |
Mar 12, 2020 | 16.00 | 16.00 | 11.54 | 12.55 | 9,720,625 | +1.14(+9.99%) |
Mar 11, 2020 | 9.880 | 13.50 | 9.260 | 11.41 | 13,091,863 | +2.20(+23.89%) |
Mar 10, 2020 | 11.24 | 11.24 | 8.330 | 9.210 | 4,832,853 | -2.47(-21.15%) |
Mar 09, 2020 | 14.80 | 15.22 | 10.09 | 11.68 | 5,098,555 | -2.74(-19.00%) |
Mar 06, 2020 | 16.55 | 16.75 | 14.12 | 14.42 | 5,424,200 | -2.05(-12.45%) |
Mar 05, 2020 | 18.19 | 18.55 | 15.80 | 16.47 | 7,631,562 | +0.47(+2.94%) |
Mar 04, 2020 | 16.75 | 19.97 | 15.51 | 16.00 | 8,651,104 | -2.00(-11.11%) |
Mar 03, 2020 | 13.41 | 21.65 | 13.00 | 18.00 | 21,826,052 | +2.00(+12.50%) |
Mar 02, 2020 | 19.59 | 19.62 | 12.61 | 16.00 | 15,583,392 | -5.00(-23.81%) |
Feb 28, 2020 | 37.23 | 41.59 | 16.61 | 21.00 | 35,236,200 | -4.25(-16.83%) |
Feb 27, 2020 | 21.00 | 27.50 | 16.35 | 25.25 | 39,713,352 | +12.86(+103.79%) |
Feb 26, 2020 | 10.81 | 13.45 | 10.46 | 12.39 | 24,282,572 | +2.39(+23.90%) |
Feb 25, 2020 | 6.800 | 10.80 | 6.220 | 10.00 | 19,323,404 | +2.86(+40.06%) |
Feb 24, 2020 | 6.650 | 7.400 | 6.120 | 7.140 | 9,951,265 | +1.44(+25.26%) |
Feb 21, 2020 | 5.320 | 5.770 | 5.250 | 5.700 | 3,208,700 | +0.49(+9.40%) |
Feb 20, 2020 | 4.800 | 5.380 | 4.710 | 5.210 | 1,774,972 | +0.30(+6.11%) |
Feb 19, 2020 | 4.820 | 4.960 | 4.700 | 4.910 | 917,582 | -0.12(-2.39%) |
Feb 18, 2020 | 5.340 | 5.380 | 4.880 | 5.030 | 1,338,494 | -0.15(-2.90%) |
Feb 14, 2020 | 5.200 | 5.400 | 5.020 | 5.180 | 1,725,400 | +0.00(+0.00%) |
Feb 13, 2020 | 5.900 | 5.980 | 5.090 | 5.180 | 7,990,218 | +0.44(+9.28%) |
Feb 12, 2020 | 5.330 | 5.330 | 4.610 | 4.740 | 1,761,804 | -0.49(-9.37%) |
Feb 11, 2020 | 5.550 | 5.550 | 5.140 | 5.230 | 1,262,879 | -0.40(-7.10%) |
Feb 10, 2020 | 5.710 | 5.950 | 5.510 | 5.630 | 1,472,979 | +0.06(+1.08%) |
Feb 07, 2020 | 5.360 | 5.940 | 5.310 | 5.570 | 2,089,100 | +0.05(+0.91%) |
Feb 06, 2020 | 5.200 | 5.750 | 5.120 | 5.520 | 1,398,471 | +0.31(+5.95%) |
Feb 05, 2020 | 4.890 | 5.500 | 4.860 | 5.210 | 1,288,982 | +0.00(+0.00%) |
Feb 04, 2020 | 5.660 | 5.670 | 4.680 | 5.210 | 2,751,334 | -0.70(-11.84%) |
Feb 03, 2020 | 6.800 | 7.140 | 5.520 | 5.910 | 3,577,571 | -0.81(-12.05%) |
Jan 31, 2020 | 6.600 | 6.900 | 6.250 | 6.720 | 5,159,800 | +0.48(+7.69%) |
Jan 30, 2020 | 6.120 | 6.900 | 5.810 | 6.240 | 6,882,169 | +0.42(+7.22%) |
Jan 29, 2020 | 5.850 | 5.900 | 5.000 | 5.820 | 3,834,897 | +0.12(+2.11%) |
Jan 28, 2020 | 7.160 | 7.160 | 5.450 | 5.700 | 5,479,430 | -2.00(-25.97%) |
Jan 27, 2020 | 7.800 | 7.860 | 7.000 | 7.700 | 11,479,935 | +1.70(+28.33%) |
Jan 24, 2020 | 5.310 | 6.870 | 5.190 | 6.000 | 12,391,100 | +0.91(+17.88%) |
Jan 23, 2020 | 5.150 | 5.560 | 4.700 | 5.090 | 4,525,150 | +0.49(+10.65%) |
Jan 22, 2020 | 4.950 | 5.100 | 4.020 | 4.600 | 3,119,659 | -0.25(-5.15%) |
Jan 21, 2020 | 4.250 | 5.250 | 3.860 | 4.850 | 6,590,867 | +1.35(+38.57%) |
Jan 17, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 18,600 | -0.01(-0.23%) |
Jan 16, 2020 | 3.460 | 3.580 | 3.460 | 3.508 | 8,574 | +0.05(+1.38%) |
Jan 15, 2020 | 3.510 | 3.580 | 3.460 | 3.460 | 14,363 | -0.04(-1.14%) |
Jan 14, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 23,817 | +0.00(+0.00%) |
Jan 13, 2020 | 3.510 | 3.550 | 3.470 | 3.500 | 11,608 | -0.01(-0.28%) |
Jan 10, 2020 | 3.500 | 3.550 | 3.480 | 3.510 | 6,000 | +0.01(+0.29%) |
Jan 09, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 4,691 | +0.00(+0.00%) |
Jan 08, 2020 | 3.510 | 3.570 | 3.400 | 3.500 | 18,473 | -0.01(-0.28%) |
Jan 07, 2020 | 3.540 | 3.590 | 3.500 | 3.510 | 31,240 | +0.00(+0.09%) |
Jan 06, 2020 | 3.490 | 3.570 | 3.480 | 3.507 | 15,612 | +0.03(+0.78%) |
Jan 03, 2020 | 3.460 | 3.550 | 3.430 | 3.480 | 31,400 | +0.02(+0.58%) |
Jan 02, 2020 | 3.500 | 3.580 | 3.460 | 3.460 | 14,532 | +0.03(+0.87%) |
Dec 31, 2019 | 3.480 | 3.550 | 3.430 | 3.430 | 13,000 | -0.09(-2.52%) |
Dec 30, 2019 | 3.540 | 3.540 | 3.430 | 3.519 | 11,625 | +0.01(+0.25%) |
Dec 27, 2019 | 3.480 | 3.517 | 3.400 | 3.510 | 7,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 16,355 | +0.05(+1.45%) |
Dec 24, 2019 | 3.545 | 3.545 | 3.410 | 3.450 | 14,200 | +0.05(+1.47%) |
Dec 23, 2019 | 3.420 | 3.460 | 3.400 | 3.400 | 25,480 | -0.04(-1.16%) |
Dec 20, 2019 | 3.390 | 3.440 | 3.360 | 3.440 | 10,400 | +0.02(+0.58%) |
Dec 19, 2019 | 3.380 | 3.440 | 3.380 | 3.420 | 8,754 | +0.02(+0.59%) |
Dec 18, 2019 | 3.390 | 3.407 | 3.390 | 3.400 | 6,980 | +0.02(+0.59%) |
Dec 17, 2019 | 3.350 | 3.409 | 3.350 | 3.380 | 6,431 | +0.00(+0.09%) |
Dec 16, 2019 | 3.420 | 3.420 | 3.360 | 3.377 | 9,724 | -0.04(-1.25%) |
Dec 13, 2019 | 3.356 | 3.420 | 3.341 | 3.420 | 11,100 | +0.05(+1.48%) |
Dec 12, 2019 | 3.320 | 3.370 | 3.320 | 3.370 | 3,016 | +0.02(+0.60%) |
Dec 11, 2019 | 3.380 | 3.380 | 3.280 | 3.350 | 6,323 | -0.00(-0.10%) |
Dec 10, 2019 | 3.410 | 3.410 | 3.350 | 3.353 | 8,202 | -0.02(-0.50%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.300 | 3.370 | 3,357 | +0.10(+3.06%) |
Dec 06, 2019 | 3.340 | 3.360 | 3.268 | 3.270 | 8,500 | -0.03(-0.91%) |
Dec 05, 2019 | 3.380 | 3.380 | 3.257 | 3.300 | 9,985 | +0.10(+3.12%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.200 | 3.200 | 58,739 | -0.09(-2.88%) |
Dec 03, 2019 | 3.300 | 3.319 | 3.280 | 3.295 | 22,031 | -0.01(-0.43%) |
Dec 02, 2019 | 3.410 | 3.410 | 3.309 | 3.309 | 12,540 | -0.06(-1.81%) |
Nov 29, 2019 | 3.360 | 3.390 | 3.360 | 3.370 | 2,700 | +0.02(+0.45%) |
Nov 27, 2019 | 3.370 | 3.370 | 3.310 | 3.355 | 7,900 | +0.01(+0.30%) |
Nov 26, 2019 | 3.330 | 3.350 | 3.320 | 3.345 | 14,527 | -0.01(-0.45%) |
Nov 25, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 26,644 | +0.03(+0.90%) |
Nov 22, 2019 | 3.320 | 3.350 | 3.320 | 3.330 | 13,600 | +0.01(+0.30%) |
Nov 21, 2019 | 3.300 | 3.350 | 3.300 | 3.320 | 11,647 | +0.01(+0.30%) |
Nov 20, 2019 | 3.450 | 3.460 | 3.310 | 3.310 | 32,962 | -0.09(-2.65%) |
Nov 19, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 14,905 | -0.01(-0.29%) |
Nov 18, 2019 | 3.380 | 3.420 | 3.380 | 3.410 | 29,539 | +0.01(+0.29%) |
Nov 15, 2019 | 3.400 | 3.420 | 3.400 | 3.400 | 27,000 | -0.01(-0.29%) |
Nov 14, 2019 | 3.410 | 3.420 | 3.400 | 3.410 | 15,046 | +0.01(+0.15%) |
Nov 13, 2019 | 3.400 | 3.430 | 3.400 | 3.405 | 15,092 | -0.02(-0.44%) |
Nov 12, 2019 | 3.420 | 3.440 | 3.420 | 3.420 | 12,810 | +0.01(+0.29%) |
Nov 11, 2019 | 3.440 | 3.507 | 3.400 | 3.410 | 31,014 | -0.02(-0.58%) |
Nov 08, 2019 | 3.550 | 3.550 | 3.400 | 3.430 | 31,300 | -0.13(-3.65%) |
Nov 07, 2019 | 3.620 | 3.620 | 3.430 | 3.560 | 16,647 | -0.04(-0.97%) |
Nov 06, 2019 | 3.490 | 3.620 | 3.432 | 3.595 | 23,711 | -0.02(-0.67%) |
Nov 05, 2019 | 3.580 | 3.627 | 3.580 | 3.619 | 7,428 | +0.04(+1.10%) |
Nov 04, 2019 | 3.590 | 3.638 | 3.580 | 3.580 | 10,239 | -0.06(-1.65%) |
Nov 01, 2019 | 3.660 | 3.660 | 3.600 | 3.640 | 2,200 | +0.04(+1.11%) |
Oct 31, 2019 | 3.600 | 3.630 | 3.600 | 3.600 | 2,010 | +0.00(+0.00%) |
Oct 30, 2019 | 3.600 | 3.620 | 3.580 | 3.600 | 4,463 | -0.02(-0.55%) |
Oct 29, 2019 | 3.640 | 3.665 | 3.560 | 3.620 | 11,712 | +0.01(+0.28%) |
Oct 28, 2019 | 3.680 | 3.740 | 3.610 | 3.610 | 13,989 | -0.04(-1.10%) |
Oct 25, 2019 | 3.680 | 3.748 | 3.650 | 3.650 | 7,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.810 | 3.825 | 3.650 | 3.650 | 14,633 | -0.13(-3.44%) |
Oct 23, 2019 | 3.670 | 3.790 | 3.670 | 3.780 | 20,645 | +0.11(+3.00%) |
Oct 22, 2019 | 3.670 | 3.706 | 3.670 | 3.670 | 862 | +0.00(+0.00%) |
Oct 21, 2019 | 3.670 | 3.740 | 3.670 | 3.670 | 5,803 | -0.02(-0.54%) |
Oct 18, 2019 | 3.560 | 3.750 | 3.560 | 3.690 | 25,100 | +0.13(+3.65%) |
Oct 17, 2019 | 3.760 | 3.760 | 3.560 | 3.560 | 10,706 | -0.17(-4.56%) |
Oct 16, 2019 | 3.670 | 3.740 | 3.600 | 3.730 | 7,161 | +0.09(+2.47%) |
Oct 15, 2019 | 3.550 | 3.650 | 3.550 | 3.640 | 12,548 | +0.12(+3.41%) |
Oct 14, 2019 | 3.550 | 3.590 | 3.520 | 3.520 | 12,791 | -0.01(-0.28%) |
Oct 11, 2019 | 3.560 | 3.590 | 3.520 | 3.530 | 11,300 | +0.00(+0.00%) |
Oct 10, 2019 | 3.600 | 3.650 | 3.530 | 3.530 | 9,199 | -0.04(-1.12%) |
Oct 09, 2019 | 3.640 | 3.640 | 3.560 | 3.570 | 7,307 | -0.04(-1.11%) |
Oct 08, 2019 | 3.580 | 3.675 | 3.530 | 3.610 | 26,353 | +0.08(+2.27%) |
Oct 07, 2019 | 3.650 | 3.709 | 3.527 | 3.530 | 20,464 | -0.12(-3.29%) |
Oct 04, 2019 | 3.670 | 3.730 | 3.628 | 3.650 | 12,100 | -0.05(-1.24%) |
Oct 03, 2019 | 3.700 | 3.740 | 3.670 | 3.696 | 56,884 | +0.02(+0.43%) |
Oct 02, 2019 | 3.650 | 3.740 | 3.600 | 3.680 | 41,315 | +0.04(+1.10%) |
Oct 01, 2019 | 3.630 | 3.659 | 3.600 | 3.640 | 8,292 | +0.03(+0.83%) |
Sep 30, 2019 | 3.600 | 3.670 | 3.600 | 3.610 | 9,832 | +0.01(+0.28%) |
Sep 27, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 25,800 | -0.05(-1.37%) |
Sep 26, 2019 | 3.610 | 3.660 | 3.530 | 3.650 | 12,629 | +0.07(+1.96%) |
Sep 25, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 9,836 | -0.02(-0.42%) |
Sep 24, 2019 | 3.620 | 3.650 | 3.520 | 3.595 | 25,947 | -0.00(-0.14%) |
Sep 23, 2019 | 3.500 | 3.626 | 3.460 | 3.600 | 17,214 | -0.08(-2.17%) |
Sep 20, 2019 | 3.380 | 3.750 | 3.370 | 3.680 | 48,200 | +0.26(+7.60%) |
Sep 19, 2019 | 3.390 | 3.440 | 3.380 | 3.420 | 13,113 | +0.00(+0.00%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.390 | 3.420 | 15,445 | -0.11(-3.12%) |
Sep 17, 2019 | 3.450 | 3.540 | 3.370 | 3.530 | 19,914 | +0.05(+1.44%) |
Sep 16, 2019 | 3.410 | 3.480 | 3.410 | 3.480 | 44,724 | +0.11(+3.26%) |
Sep 13, 2019 | 3.360 | 3.430 | 3.350 | 3.370 | 9,300 | +0.01(+0.30%) |
Sep 12, 2019 | 3.450 | 3.450 | 3.350 | 3.360 | 27,203 | -0.03(-0.88%) |
Sep 11, 2019 | 3.370 | 3.480 | 3.360 | 3.390 | 25,577 | +0.02(+0.59%) |
Sep 10, 2019 | 3.420 | 3.610 | 3.370 | 3.370 | 55,600 | -0.06(-1.75%) |
Sep 09, 2019 | 3.584 | 3.584 | 3.380 | 3.430 | 70,441 | -0.07(-2.00%) |
Sep 06, 2019 | 3.530 | 3.730 | 3.500 | 3.500 | 42,800 | -0.15(-4.12%) |
Sep 05, 2019 | 3.650 | 3.690 | 3.570 | 3.651 | 29,315 | +0.01(+0.29%) |
Sep 04, 2019 | 3.450 | 3.640 | 3.447 | 3.640 | 25,274 | +0.08(+2.25%) |
Sep 03, 2019 | 3.450 | 3.560 | 3.420 | 3.560 | 20,605 | +0.11(+3.19%) |
Aug 30, 2019 | 3.440 | 3.450 | 3.380 | 3.450 | 1,600 | +0.04(+1.17%) |
Aug 29, 2019 | 3.410 | 3.460 | 3.380 | 3.410 | 21,595 | +0.01(+0.29%) |
Aug 28, 2019 | 3.400 | 3.470 | 3.370 | 3.400 | 12,392 | +0.02(+0.59%) |
Aug 27, 2019 | 3.440 | 3.490 | 3.380 | 3.380 | 19,053 | -0.06(-1.74%) |
Aug 26, 2019 | 3.450 | 3.480 | 3.360 | 3.440 | 11,912 | +0.08(+2.38%) |
Aug 23, 2019 | 3.561 | 3.563 | 3.360 | 3.360 | 182,000 | -0.17(-4.82%) |
Aug 22, 2019 | 3.500 | 3.540 | 3.380 | 3.530 | 51,077 | +0.02(+0.57%) |
Aug 21, 2019 | 3.500 | 3.592 | 3.430 | 3.510 | 31,158 | -0.00(-0.13%) |
Aug 20, 2019 | 3.490 | 3.570 | 3.430 | 3.515 | 35,481 | +0.05(+1.58%) |
Aug 19, 2019 | 3.650 | 3.650 | 3.460 | 3.460 | 51,621 | -0.16(-4.42%) |
Aug 16, 2019 | 3.560 | 3.760 | 3.512 | 3.620 | 45,000 | +0.06(+1.69%) |
Aug 15, 2019 | 3.500 | 3.599 | 3.460 | 3.560 | 18,216 | +0.13(+3.79%) |
Aug 14, 2019 | 3.400 | 3.590 | 3.367 | 3.430 | 44,183 | -0.03(-0.87%) |
Aug 13, 2019 | 3.440 | 3.500 | 3.440 | 3.460 | 15,633 | +0.02(+0.58%) |
Aug 12, 2019 | 3.470 | 3.490 | 3.430 | 3.440 | 16,466 | -0.01(-0.29%) |
Aug 09, 2019 | 3.480 | 3.530 | 3.443 | 3.450 | 16,600 | +0.00(+0.00%) |
Aug 08, 2019 | 3.480 | 3.571 | 3.450 | 3.450 | 18,848 | -0.04(-1.15%) |
Aug 07, 2019 | 3.450 | 3.540 | 3.310 | 3.490 | 54,302 | +0.00(+0.00%) |
Aug 06, 2019 | 3.450 | 3.530 | 3.300 | 3.490 | 92,973 | +0.04(+1.16%) |
Aug 05, 2019 | 3.510 | 3.540 | 3.450 | 3.450 | 41,834 | -0.13(-3.63%) |
Aug 02, 2019 | 3.510 | 3.580 | 3.450 | 3.580 | 55,800 | +0.07(+1.99%) |
Aug 01, 2019 | 3.560 | 3.730 | 3.510 | 3.510 | 25,885 | -0.02(-0.57%) |
Jul 31, 2019 | 3.530 | 3.630 | 3.480 | 3.530 | 42,165 | +0.02(+0.57%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 24,699 | +0.00(+0.00%) |
Jul 29, 2019 | 3.500 | 3.588 | 3.470 | 3.510 | 50,058 | +0.04(+1.15%) |
Jul 26, 2019 | 3.500 | 3.550 | 3.470 | 3.470 | 19,800 | -0.07(-1.98%) |
Jul 25, 2019 | 3.600 | 3.600 | 3.500 | 3.540 | 25,185 | +0.02(+0.57%) |
Jul 24, 2019 | 3.550 | 3.570 | 3.500 | 3.520 | 8,661 | -0.03(-0.85%) |
Jul 23, 2019 | 3.470 | 3.570 | 3.470 | 3.550 | 53,724 | +0.05(+1.43%) |
Jul 22, 2019 | 3.600 | 3.740 | 3.425 | 3.500 | 94,141 | -0.10(-2.78%) |
Jul 19, 2019 | 3.810 | 4.040 | 3.600 | 3.600 | 75,400 | -0.26(-6.74%) |
Jul 18, 2019 | 3.820 | 3.960 | 3.630 | 3.860 | 166,625 | +0.11(+2.93%) |
Jul 17, 2019 | 3.571 | 4.070 | 3.500 | 3.750 | 256,064 | +0.19(+5.34%) |
Jul 16, 2019 | 3.510 | 3.580 | 3.470 | 3.560 | 29,499 | +0.08(+2.30%) |
Jul 15, 2019 | 3.420 | 3.530 | 3.420 | 3.480 | 41,196 | +0.03(+0.87%) |
Jul 12, 2019 | 3.480 | 3.600 | 3.450 | 3.450 | 128,900 | -0.05(-1.43%) |
Jul 11, 2019 | 3.540 | 3.590 | 3.450 | 3.500 | 23,244 | -0.02(-0.57%) |
Jul 10, 2019 | 3.540 | 3.570 | 3.450 | 3.520 | 29,606 | -0.01(-0.28%) |
Jul 09, 2019 | 3.460 | 3.530 | 3.400 | 3.530 | 36,699 | +0.11(+3.22%) |
Jul 08, 2019 | 3.420 | 3.489 | 3.380 | 3.420 | 26,137 | +0.05(+1.48%) |
Jul 05, 2019 | 3.430 | 3.430 | 3.370 | 3.370 | 31,300 | -0.02(-0.59%) |
Jul 03, 2019 | 3.400 | 3.400 | 3.380 | 3.390 | 6,100 | +0.02(+0.59%) |
Jul 02, 2019 | 3.400 | 3.400 | 3.350 | 3.370 | 5,801 | +0.00(+0.00%) |