Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.10 | 10.15 | 9.410 | 9.920 | 26,879 | -0.28(-2.75%) |
Mar 30, 2020 | 10.03 | 10.29 | 9.166 | 10.20 | 13,312 | +0.17(+1.69%) |
Mar 27, 2020 | 9.100 | 10.05 | 8.950 | 10.03 | 22,500 | +0.43(+4.48%) |
Mar 26, 2020 | 11.28 | 12.68 | 9.120 | 9.600 | 37,548 | -1.17(-10.86%) |
Mar 25, 2020 | 8.740 | 11.52 | 8.690 | 10.77 | 42,424 | +2.39(+28.52%) |
Mar 24, 2020 | 6.620 | 8.810 | 6.610 | 8.380 | 42,215 | +2.23(+36.26%) |
Mar 23, 2020 | 5.580 | 6.620 | 5.510 | 6.150 | 18,018 | +0.66(+12.02%) |
Mar 20, 2020 | 5.450 | 5.810 | 5.280 | 5.490 | 38,700 | +0.14(+2.62%) |
Mar 19, 2020 | 5.220 | 5.610 | 5.000 | 5.350 | 33,150 | -0.07(-1.29%) |
Mar 18, 2020 | 6.080 | 6.270 | 5.180 | 5.420 | 49,586 | -0.98(-15.31%) |
Mar 17, 2020 | 6.960 | 7.170 | 5.831 | 6.400 | 79,980 | -1.28(-16.67%) |
Mar 16, 2020 | 6.950 | 7.680 | 6.710 | 7.680 | 41,468 | -1.97(-20.41%) |
Mar 13, 2020 | 7.900 | 9.820 | 7.510 | 9.650 | 60,800 | +1.85(+23.72%) |
Mar 12, 2020 | 10.16 | 10.16 | 7.800 | 7.800 | 30,543 | -3.18(-28.96%) |
Mar 11, 2020 | 11.96 | 12.14 | 10.25 | 10.98 | 18,044 | -1.22(-10.00%) |
Mar 10, 2020 | 12.59 | 12.79 | 12.19 | 12.20 | 14,482 | -0.10(-0.81%) |
Mar 09, 2020 | 13.12 | 13.28 | 12.18 | 12.30 | 21,771 | -1.59(-11.45%) |
Mar 06, 2020 | 13.83 | 14.00 | 13.61 | 13.89 | 21,800 | -0.25(-1.77%) |
Mar 05, 2020 | 13.96 | 14.70 | 13.78 | 14.14 | 19,491 | +0.02(+0.14%) |
Mar 04, 2020 | 13.31 | 14.14 | 13.29 | 14.12 | 11,083 | +0.95(+7.21%) |
Mar 03, 2020 | 12.76 | 13.26 | 12.11 | 13.17 | 24,564 | +0.55(+4.36%) |
Mar 02, 2020 | 13.01 | 13.35 | 12.46 | 12.62 | 28,593 | -0.38(-2.92%) |
Feb 28, 2020 | 12.90 | 13.38 | 11.86 | 13.00 | 30,400 | -0.31(-2.33%) |
Feb 27, 2020 | 13.78 | 14.52 | 12.71 | 13.31 | 51,050 | -0.53(-3.83%) |
Feb 26, 2020 | 13.89 | 15.53 | 13.46 | 13.84 | 52,562 | -0.20(-1.42%) |
Feb 25, 2020 | 14.75 | 15.62 | 13.27 | 14.04 | 52,980 | -0.66(-4.49%) |
Feb 24, 2020 | 13.66 | 15.01 | 13.65 | 14.70 | 47,476 | -0.30(-2.00%) |
Feb 21, 2020 | 15.22 | 15.50 | 14.71 | 15.00 | 22,100 | -0.21(-1.38%) |
Feb 20, 2020 | 12.91 | 15.58 | 12.91 | 15.21 | 65,221 | +2.30(+17.82%) |
Feb 19, 2020 | 11.67 | 13.47 | 11.30 | 12.91 | 87,403 | +1.17(+9.97%) |
Feb 18, 2020 | 11.24 | 11.77 | 11.21 | 11.74 | 34,529 | +0.46(+4.08%) |
Feb 14, 2020 | 12.45 | 12.57 | 10.88 | 11.28 | 56,200 | -1.37(-10.83%) |
Feb 13, 2020 | 12.24 | 13.52 | 10.53 | 12.65 | 162,333 | +0.26(+2.10%) |
Feb 12, 2020 | 17.32 | 17.34 | 12.36 | 12.39 | 131,381 | -4.61(-27.12%) |
Feb 11, 2020 | 16.55 | 17.50 | 16.48 | 17.00 | 69,945 | +0.60(+3.66%) |
Feb 10, 2020 | 16.87 | 18.28 | 15.55 | 16.40 | 117,818 | +0.08(+0.49%) |
Feb 07, 2020 | 15.91 | 16.92 | 15.86 | 16.32 | 65,800 | +0.48(+3.03%) |
Feb 06, 2020 | 15.30 | 16.39 | 15.09 | 15.84 | 63,698 | +0.90(+6.02%) |
Feb 05, 2020 | 14.13 | 16.00 | 14.11 | 14.94 | 64,928 | +0.91(+6.49%) |
Feb 04, 2020 | 13.86 | 14.08 | 13.54 | 14.03 | 24,237 | +0.45(+3.31%) |
Feb 03, 2020 | 13.95 | 14.21 | 13.54 | 13.58 | 45,579 | -0.38(-2.72%) |
Jan 31, 2020 | 13.51 | 13.99 | 13.04 | 13.96 | 17,700 | +0.36(+2.65%) |
Jan 30, 2020 | 13.79 | 14.07 | 12.74 | 13.60 | 35,140 | -0.17(-1.22%) |
Jan 29, 2020 | 13.00 | 14.10 | 13.00 | 13.77 | 65,612 | +0.82(+6.31%) |
Jan 28, 2020 | 13.31 | 13.79 | 12.72 | 12.95 | 31,557 | -0.29(-2.19%) |
Jan 27, 2020 | 13.16 | 14.20 | 12.71 | 13.24 | 47,160 | +0.50(+3.92%) |
Jan 24, 2020 | 13.13 | 14.87 | 12.20 | 12.74 | 25,800 | -0.25(-1.92%) |
Jan 23, 2020 | 12.63 | 13.10 | 12.61 | 12.99 | 24,887 | +0.28(+2.20%) |
Jan 22, 2020 | 12.95 | 13.39 | 11.46 | 12.71 | 56,998 | -0.11(-0.86%) |
Jan 21, 2020 | 12.01 | 13.17 | 11.97 | 12.82 | 62,825 | +1.03(+8.74%) |
Jan 17, 2020 | 11.16 | 11.84 | 11.16 | 11.79 | 42,800 | +0.34(+2.97%) |
Jan 16, 2020 | 11.14 | 11.66 | 11.00 | 11.45 | 28,775 | +0.47(+4.28%) |
Jan 15, 2020 | 11.04 | 11.05 | 10.70 | 10.98 | 18,765 | +0.00(+0.00%) |
Jan 14, 2020 | 10.88 | 11.00 | 10.70 | 10.98 | 19,426 | +0.38(+3.56%) |
Jan 13, 2020 | 10.17 | 10.97 | 10.17 | 10.60 | 31,097 | +0.44(+4.31%) |
Jan 10, 2020 | 9.770 | 10.23 | 9.718 | 10.16 | 10,000 | +0.54(+5.67%) |
Jan 09, 2020 | 9.410 | 9.960 | 9.410 | 9.620 | 9,679 | +0.02(+0.21%) |
Jan 08, 2020 | 9.600 | 9.600 | 9.466 | 9.600 | 4,218 | +0.00(+0.00%) |
Jan 07, 2020 | 9.540 | 9.620 | 9.320 | 9.600 | 8,300 | +0.10(+1.05%) |
Jan 06, 2020 | 9.210 | 9.520 | 9.210 | 9.500 | 4,874 | +0.18(+1.93%) |
Jan 03, 2020 | 9.140 | 9.620 | 9.140 | 9.320 | 13,100 | +0.18(+1.97%) |
Jan 02, 2020 | 8.900 | 9.200 | 8.900 | 9.140 | 7,161 | +0.13(+1.44%) |
Dec 31, 2019 | 8.700 | 9.190 | 8.570 | 9.010 | 4,500 | +0.50(+5.88%) |
Dec 30, 2019 | 8.560 | 8.590 | 8.320 | 8.510 | 6,759 | +0.06(+0.71%) |
Dec 27, 2019 | 8.390 | 8.650 | 8.274 | 8.450 | 3,600 | -0.12(-1.40%) |
Dec 26, 2019 | 8.381 | 8.570 | 8.381 | 8.570 | 2,942 | +0.07(+0.82%) |
Dec 24, 2019 | 8.190 | 8.590 | 7.930 | 8.500 | 6,400 | -0.10(-1.16%) |
Dec 23, 2019 | 8.200 | 8.600 | 7.939 | 8.600 | 9,433 | +0.26(+3.12%) |
Dec 20, 2019 | 8.290 | 8.340 | 7.880 | 8.340 | 15,100 | +0.02(+0.24%) |
Dec 19, 2019 | 8.400 | 8.400 | 8.241 | 8.320 | 9,032 | -0.35(-4.04%) |
Dec 18, 2019 | 8.270 | 8.709 | 8.210 | 8.670 | 5,664 | +0.27(+3.21%) |
Dec 17, 2019 | 8.190 | 8.710 | 8.190 | 8.400 | 8,647 | -0.33(-3.78%) |
Dec 16, 2019 | 8.300 | 8.750 | 8.240 | 8.730 | 5,990 | +0.33(+3.93%) |
Dec 13, 2019 | 8.256 | 8.400 | 8.256 | 8.400 | 2,700 | +0.05(+0.60%) |
Dec 12, 2019 | 8.350 | 8.350 | 8.230 | 8.350 | 4,029 | +0.16(+1.93%) |
Dec 11, 2019 | 8.267 | 8.350 | 8.080 | 8.192 | 7,584 | +0.16(+2.01%) |
Dec 10, 2019 | 8.010 | 8.330 | 7.750 | 8.030 | 10,897 | +0.14(+1.77%) |
Dec 09, 2019 | 7.960 | 8.085 | 7.710 | 7.890 | 10,012 | -0.07(-0.88%) |
Dec 06, 2019 | 8.000 | 8.220 | 7.950 | 7.960 | 17,000 | +0.01(+0.13%) |
Dec 05, 2019 | 8.003 | 8.003 | 7.950 | 7.950 | 2,644 | +0.19(+2.45%) |
Dec 04, 2019 | 7.450 | 8.210 | 7.450 | 7.760 | 20,149 | -0.19(-2.33%) |
Dec 03, 2019 | 7.770 | 8.130 | 7.601 | 7.945 | 5,369 | +0.03(+0.32%) |
Dec 02, 2019 | 7.430 | 7.950 | 7.430 | 7.920 | 2,742 | -0.03(-0.38%) |
Nov 29, 2019 | 7.940 | 7.950 | 7.375 | 7.950 | 6,000 | +0.04(+0.51%) |
Nov 27, 2019 | 7.640 | 7.910 | 7.640 | 7.910 | 2,700 | +0.07(+0.89%) |
Nov 26, 2019 | 7.890 | 7.890 | 7.500 | 7.840 | 11,406 | +0.29(+3.84%) |
Nov 25, 2019 | 6.820 | 7.890 | 6.820 | 7.550 | 9,015 | +0.09(+1.21%) |
Nov 22, 2019 | 7.863 | 7.863 | 7.460 | 7.460 | 8,000 | -0.25(-3.24%) |
Nov 21, 2019 | 7.600 | 7.840 | 7.417 | 7.710 | 5,075 | +0.11(+1.45%) |
Nov 20, 2019 | 7.780 | 7.880 | 7.430 | 7.600 | 7,878 | -0.22(-2.81%) |
Nov 19, 2019 | 7.630 | 7.854 | 7.390 | 7.820 | 14,098 | +0.47(+6.39%) |
Nov 18, 2019 | 7.410 | 7.450 | 7.220 | 7.350 | 6,614 | -0.13(-1.74%) |
Nov 15, 2019 | 7.200 | 8.040 | 7.090 | 7.480 | 11,200 | +0.43(+6.10%) |
Nov 14, 2019 | 7.160 | 7.360 | 7.050 | 7.050 | 4,773 | -0.24(-3.29%) |
Nov 13, 2019 | 7.040 | 7.290 | 7.040 | 7.290 | 5,276 | +0.27(+3.85%) |
Nov 12, 2019 | 7.010 | 7.066 | 6.840 | 7.020 | 5,452 | +0.13(+1.89%) |
Nov 11, 2019 | 6.870 | 6.930 | 6.500 | 6.890 | 6,424 | -0.05(-0.72%) |
Nov 08, 2019 | 6.730 | 6.966 | 6.720 | 6.940 | 27,800 | -0.01(-0.14%) |
Nov 07, 2019 | 7.550 | 7.550 | 6.875 | 6.950 | 27,528 | -0.74(-9.62%) |
Nov 06, 2019 | 7.600 | 7.740 | 7.570 | 7.690 | 5,004 | -0.01(-0.13%) |
Nov 05, 2019 | 7.810 | 7.810 | 7.570 | 7.700 | 4,645 | -0.14(-1.79%) |
Nov 04, 2019 | 8.000 | 8.061 | 7.720 | 7.840 | 19,752 | -0.06(-0.76%) |
Nov 01, 2019 | 7.940 | 8.085 | 7.850 | 7.900 | 8,200 | -0.01(-0.13%) |
Oct 31, 2019 | 7.840 | 8.030 | 7.820 | 7.910 | 12,065 | +0.03(+0.38%) |
Oct 30, 2019 | 7.830 | 8.120 | 7.760 | 7.880 | 16,400 | +0.00(+0.00%) |
Oct 29, 2019 | 7.750 | 8.210 | 7.680 | 7.880 | 30,112 | +0.09(+1.16%) |
Oct 28, 2019 | 8.350 | 8.450 | 7.628 | 7.790 | 26,224 | -0.21(-2.62%) |
Oct 25, 2019 | 8.100 | 8.120 | 7.960 | 8.000 | 17,900 | -0.04(-0.50%) |
Oct 24, 2019 | 8.060 | 8.172 | 7.900 | 8.040 | 36,469 | +0.05(+0.63%) |
Oct 23, 2019 | 7.880 | 8.190 | 7.880 | 7.990 | 9,103 | -0.22(-2.68%) |
Oct 22, 2019 | 7.850 | 8.370 | 7.800 | 8.210 | 30,580 | +0.12(+1.48%) |
Oct 21, 2019 | 7.890 | 8.126 | 7.610 | 8.090 | 53,964 | +0.18(+2.28%) |
Oct 18, 2019 | 7.770 | 8.230 | 7.660 | 7.910 | 44,100 | +0.08(+1.02%) |
Oct 17, 2019 | 8.100 | 8.275 | 7.730 | 7.830 | 38,486 | -0.32(-3.93%) |
Oct 16, 2019 | 7.750 | 8.540 | 7.560 | 8.150 | 36,994 | +0.50(+6.54%) |
Oct 15, 2019 | 8.400 | 8.700 | 7.360 | 7.650 | 51,308 | -0.93(-10.84%) |
Oct 14, 2019 | 8.160 | 8.800 | 8.150 | 8.580 | 70,827 | +0.47(+5.80%) |
Oct 11, 2019 | 7.350 | 8.700 | 7.260 | 8.110 | 46,800 | +0.76(+10.34%) |
Oct 10, 2019 | 7.110 | 8.178 | 6.765 | 7.350 | 118,416 | -0.13(-1.74%) |
Oct 09, 2019 | 7.500 | 7.730 | 7.320 | 7.480 | 21,643 | +0.06(+0.81%) |
Oct 08, 2019 | 7.800 | 7.830 | 7.350 | 7.420 | 40,884 | -0.50(-6.31%) |
Oct 07, 2019 | 7.610 | 8.010 | 7.320 | 7.920 | 28,726 | +0.31(+4.07%) |
Oct 04, 2019 | 7.720 | 8.060 | 7.321 | 7.610 | 28,900 | -0.05(-0.65%) |
Oct 03, 2019 | 7.810 | 8.090 | 7.340 | 7.660 | 27,028 | -0.27(-3.40%) |
Oct 02, 2019 | 8.190 | 8.270 | 7.570 | 7.930 | 26,821 | -0.34(-4.11%) |
Oct 01, 2019 | 7.800 | 8.330 | 7.570 | 8.270 | 63,585 | -0.08(-0.96%) |
Sep 30, 2019 | 8.900 | 8.900 | 7.787 | 8.350 | 102,783 | -0.54(-6.07%) |
Sep 27, 2019 | 10.08 | 10.08 | 8.470 | 8.890 | 99,100 | -0.71(-7.40%) |
Sep 26, 2019 | 9.650 | 9.890 | 9.250 | 9.600 | 58,301 | -0.04(-0.41%) |
Sep 25, 2019 | 9.430 | 9.890 | 9.127 | 9.640 | 159,435 | +0.34(+3.66%) |
Sep 24, 2019 | 8.490 | 9.362 | 8.480 | 9.300 | 112,403 | +0.36(+4.03%) |
Sep 23, 2019 | 8.660 | 9.285 | 8.220 | 8.940 | 119,234 | +0.33(+3.83%) |
Sep 20, 2019 | 9.180 | 9.600 | 8.460 | 8.610 | 162,800 | -0.32(-3.58%) |
Sep 19, 2019 | 8.060 | 9.150 | 8.060 | 8.930 | 165,946 | +0.70(+8.51%) |
Sep 18, 2019 | 7.570 | 8.390 | 7.570 | 8.230 | 113,099 | +0.72(+9.59%) |
Sep 17, 2019 | 8.000 | 8.420 | 7.500 | 7.510 | 58,872 | -0.43(-5.42%) |
Sep 16, 2019 | 7.820 | 8.460 | 7.820 | 7.940 | 35,132 | +0.04(+0.51%) |
Sep 13, 2019 | 8.260 | 8.260 | 7.780 | 7.900 | 44,700 | -0.28(-3.46%) |
Sep 12, 2019 | 8.080 | 8.313 | 7.565 | 8.183 | 37,240 | +0.16(+2.03%) |
Sep 11, 2019 | 7.340 | 8.200 | 7.320 | 8.020 | 52,699 | +0.70(+9.56%) |
Sep 10, 2019 | 7.740 | 7.930 | 7.320 | 7.320 | 34,459 | -0.42(-5.43%) |
Sep 09, 2019 | 7.750 | 8.320 | 7.360 | 7.740 | 82,177 | +0.01(+0.13%) |
Sep 06, 2019 | 7.060 | 8.240 | 7.060 | 7.730 | 59,900 | +0.68(+9.65%) |
Sep 05, 2019 | 6.720 | 7.910 | 6.720 | 7.050 | 48,509 | +0.28(+4.14%) |
Sep 04, 2019 | 7.210 | 7.350 | 6.175 | 6.770 | 67,206 | -0.33(-4.65%) |
Sep 03, 2019 | 6.390 | 7.400 | 6.130 | 7.100 | 59,236 | +0.74(+11.64%) |
Aug 30, 2019 | 5.950 | 6.370 | 5.950 | 6.360 | 36,500 | +0.46(+7.80%) |
Aug 29, 2019 | 5.690 | 6.210 | 5.640 | 5.900 | 20,044 | +0.21(+3.69%) |
Aug 28, 2019 | 5.790 | 5.990 | 5.620 | 5.690 | 33,219 | -0.10(-1.74%) |
Aug 27, 2019 | 6.220 | 6.510 | 5.750 | 5.791 | 30,985 | -0.39(-6.30%) |
Aug 26, 2019 | 6.110 | 6.360 | 5.950 | 6.180 | 45,607 | +0.23(+3.87%) |
Aug 23, 2019 | 6.410 | 7.044 | 5.870 | 5.950 | 96,300 | -0.64(-9.71%) |
Aug 22, 2019 | 7.150 | 7.490 | 6.530 | 6.590 | 73,651 | -0.74(-10.10%) |
Aug 21, 2019 | 8.050 | 8.550 | 7.130 | 7.330 | 136,929 | -0.67(-8.38%) |
Aug 20, 2019 | 8.320 | 9.600 | 7.370 | 8.000 | 311,414 | -0.18(-2.20%) |
Aug 19, 2019 | 7.340 | 8.600 | 7.340 | 8.180 | 78,409 | +0.84(+11.44%) |
Aug 16, 2019 | 6.680 | 7.350 | 6.648 | 7.340 | 73,100 | +0.71(+10.71%) |
Aug 15, 2019 | 6.270 | 6.800 | 6.260 | 6.630 | 50,314 | +0.36(+5.74%) |
Aug 14, 2019 | 6.000 | 6.340 | 5.846 | 6.270 | 35,967 | +0.34(+5.73%) |
Aug 13, 2019 | 5.780 | 6.040 | 5.780 | 5.930 | 15,387 | +0.40(+7.23%) |
Aug 12, 2019 | 6.040 | 6.040 | 5.520 | 5.530 | 17,479 | -0.51(-8.44%) |
Aug 09, 2019 | 5.270 | 6.460 | 5.270 | 6.040 | 31,100 | +0.79(+15.05%) |
Aug 08, 2019 | 5.350 | 5.460 | 5.240 | 5.250 | 9,782 | -0.01(-0.19%) |
Aug 07, 2019 | 5.000 | 5.270 | 4.995 | 5.260 | 16,390 | +0.27(+5.44%) |
Aug 06, 2019 | 5.000 | 5.000 | 4.887 | 4.989 | 5,970 | -0.00(-0.02%) |
Aug 05, 2019 | 4.980 | 4.990 | 4.950 | 4.990 | 5,421 | +0.16(+3.23%) |
Aug 02, 2019 | 4.950 | 4.980 | 4.834 | 4.834 | 1,900 | -0.12(-2.35%) |
Aug 01, 2019 | 4.820 | 4.990 | 4.783 | 4.950 | 8,371 | +0.23(+4.87%) |
Jul 31, 2019 | 4.780 | 4.900 | 4.720 | 4.720 | 7,077 | -0.06(-1.26%) |
Jul 30, 2019 | 5.040 | 5.040 | 4.650 | 4.780 | 7,755 | -0.16(-3.24%) |
Jul 29, 2019 | 4.900 | 4.960 | 4.650 | 4.940 | 5,047 | +0.04(+0.82%) |
Jul 26, 2019 | 4.707 | 4.950 | 4.707 | 4.900 | 6,300 | +0.29(+6.29%) |
Jul 25, 2019 | 4.726 | 4.726 | 4.610 | 4.610 | 1,777 | -0.10(-2.12%) |
Jul 24, 2019 | 4.705 | 4.720 | 4.705 | 4.710 | 428 | +0.21(+4.67%) |
Jul 23, 2019 | 4.191 | 4.500 | 4.191 | 4.500 | 1,725 | -0.11(-2.39%) |
Jul 22, 2019 | 4.400 | 4.613 | 4.310 | 4.610 | 2,915 | +0.00(+0.00%) |
Jul 19, 2019 | 4.850 | 4.980 | 4.610 | 4.610 | 3,900 | -0.14(-2.95%) |
Jul 18, 2019 | 4.560 | 5.390 | 4.250 | 4.750 | 27,487 | +0.28(+6.19%) |
Jul 17, 2019 | 4.260 | 4.790 | 4.260 | 4.473 | 7,947 | +0.20(+4.75%) |
Jul 16, 2019 | 4.090 | 4.270 | 4.090 | 4.270 | 4,918 | +0.20(+4.91%) |
Jul 15, 2019 | 4.058 | 4.130 | 4.058 | 4.070 | 2,262 | +0.07(+1.75%) |
Jul 12, 2019 | 4.100 | 4.130 | 4.000 | 4.000 | 4,100 | -0.12(-2.91%) |
Jul 11, 2019 | 4.170 | 4.170 | 4.110 | 4.120 | 7,630 | -0.06(-1.44%) |
Jul 10, 2019 | 3.900 | 4.180 | 3.900 | 4.180 | 8,569 | +0.15(+3.72%) |
Jul 09, 2019 | 3.900 | 4.030 | 3.900 | 4.030 | 2,792 | +0.01(+0.25%) |
Jul 08, 2019 | 4.020 | 4.030 | 4.020 | 4.020 | 1,932 | -0.04(-1.06%) |
Jul 05, 2019 | 3.930 | 4.130 | 3.930 | 4.063 | 4,600 | +0.02(+0.57%) |
Jul 03, 2019 | 4.030 | 4.040 | 3.940 | 4.040 | 3,700 | +0.01(+0.25%) |
Jul 02, 2019 | 3.880 | 4.030 | 3.880 | 4.030 | 835 | +0.09(+2.22%) |
Jul 01, 2019 | 3.810 | 4.050 | 3.780 | 3.942 | 6,544 | -0.11(-2.66%) |
Jun 28, 2019 | 3.759 | 4.050 | 3.759 | 4.050 | 11,100 | +0.10(+2.53%) |
Jun 27, 2019 | 3.840 | 3.950 | 3.840 | 3.950 | 1,562 | +0.15(+3.95%) |
Jun 26, 2019 | 3.780 | 3.930 | 3.780 | 3.800 | 4,284 | -0.05(-1.30%) |
Jun 25, 2019 | 3.930 | 3.940 | 3.645 | 3.850 | 14,041 | -0.08(-2.04%) |
Jun 24, 2019 | 3.950 | 3.950 | 3.875 | 3.930 | 2,439 | +0.11(+2.88%) |
Jun 21, 2019 | 3.920 | 3.990 | 3.820 | 3.820 | 7,100 | +0.07(+1.87%) |
Jun 20, 2019 | 3.770 | 3.940 | 3.750 | 3.750 | 4,192 | -0.07(-1.83%) |
Jun 19, 2019 | 3.730 | 3.830 | 3.730 | 3.820 | 4,833 | +0.11(+2.96%) |
Jun 18, 2019 | 3.713 | 3.764 | 3.487 | 3.710 | 11,850 | +0.06(+1.64%) |
Jun 17, 2019 | 3.730 | 3.730 | 3.630 | 3.650 | 10,260 | -0.08(-2.14%) |
Jun 14, 2019 | 3.730 | 3.770 | 3.700 | 3.730 | 22,300 | +0.01(+0.27%) |
Jun 13, 2019 | 3.590 | 3.740 | 3.590 | 3.720 | 7,791 | +0.17(+4.79%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.520 | 3.550 | 3,347 | -0.03(-0.84%) |
Jun 11, 2019 | 3.530 | 3.580 | 3.460 | 3.580 | 6,434 | +0.00(+0.00%) |
Jun 10, 2019 | 3.530 | 3.580 | 3.520 | 3.580 | 3,574 | +0.10(+2.87%) |
Jun 07, 2019 | 3.480 | 3.520 | 3.470 | 3.480 | 13,600 | -0.06(-1.69%) |
Jun 06, 2019 | 3.510 | 3.580 | 3.510 | 3.540 | 9,670 | +0.00(+0.00%) |
Jun 05, 2019 | 3.470 | 3.540 | 3.417 | 3.540 | 4,685 | +0.11(+3.21%) |
Jun 04, 2019 | 3.630 | 3.630 | 3.417 | 3.430 | 8,523 | -0.21(-5.77%) |
Jun 03, 2019 | 3.290 | 3.730 | 3.290 | 3.640 | 14,158 | +0.15(+4.30%) |
May 31, 2019 | 3.500 | 3.540 | 3.407 | 3.490 | 5,000 | -0.05(-1.41%) |
May 30, 2019 | 3.350 | 3.550 | 3.340 | 3.540 | 4,702 | +0.07(+2.02%) |
May 29, 2019 | 3.520 | 3.540 | 3.350 | 3.470 | 6,013 | -0.11(-3.07%) |
May 28, 2019 | 3.590 | 3.595 | 3.580 | 3.580 | 3,903 | -0.11(-2.98%) |
May 24, 2019 | 3.620 | 3.690 | 3.590 | 3.690 | 4,800 | +0.08(+2.22%) |
May 23, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 2,588 | +0.00(+0.00%) |
May 22, 2019 | 3.590 | 3.620 | 3.550 | 3.610 | 14,999 | -0.08(-2.17%) |
May 21, 2019 | 3.670 | 3.690 | 3.250 | 3.690 | 12,324 | +0.00(+0.00%) |
May 20, 2019 | 3.580 | 3.690 | 3.497 | 3.690 | 12,575 | +0.04(+1.10%) |
May 17, 2019 | 3.450 | 3.650 | 3.450 | 3.650 | 22,900 | +0.22(+6.41%) |
May 16, 2019 | 3.400 | 3.440 | 3.400 | 3.430 | 545 | +0.04(+1.08%) |
May 15, 2019 | 3.280 | 3.445 | 3.280 | 3.393 | 12,333 | +0.11(+3.46%) |
May 14, 2019 | 3.226 | 3.280 | 3.226 | 3.280 | 479 | +0.04(+1.23%) |
May 13, 2019 | 3.280 | 3.280 | 3.240 | 3.240 | 1,115 | +0.01(+0.37%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.228 | 1,000 | -0.06(-1.88%) |
May 09, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 3,723 | +0.04(+1.23%) |
May 08, 2019 | 3.280 | 3.350 | 3.250 | 3.250 | 17,252 | -0.09(-2.69%) |
May 07, 2019 | 3.320 | 3.390 | 3.220 | 3.340 | 39,205 | +0.03(+0.91%) |
May 06, 2019 | 3.300 | 3.460 | 3.300 | 3.310 | 36,402 | -0.02(-0.60%) |
May 03, 2019 | 3.450 | 3.450 | 3.285 | 3.330 | 61,000 | -0.15(-4.31%) |
May 02, 2019 | 3.477 | 3.480 | 3.477 | 3.480 | 681 | +0.01(+0.32%) |
May 01, 2019 | 3.510 | 3.510 | 3.467 | 3.469 | 11,180 | -0.04(-1.17%) |
Apr 30, 2019 | 3.505 | 3.510 | 3.505 | 3.510 | 639 | +0.04(+1.15%) |
Apr 29, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 5,276 | +0.02(+0.70%) |
Apr 26, 2019 | 3.379 | 3.446 | 3.379 | 3.446 | 1,200 | +0.15(+4.42%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.255 | 3.300 | 36,762 | -0.05(-1.49%) |
Apr 24, 2019 | 3.380 | 3.380 | 3.350 | 3.350 | 988 | +0.03(+0.90%) |
Apr 23, 2019 | 3.390 | 3.390 | 3.310 | 3.320 | 24,149 | -0.03(-0.90%) |
Apr 22, 2019 | 3.350 | 3.490 | 3.320 | 3.350 | 24,955 | +0.00(+0.00%) |
Apr 18, 2019 | 3.355 | 3.364 | 3.299 | 3.350 | 24,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.480 | 3.480 | 3.350 | 3.350 | 585 | -0.05(-1.47%) |
Apr 16, 2019 | 3.380 | 3.480 | 3.360 | 3.400 | 3,056 | +0.01(+0.29%) |
Apr 15, 2019 | 3.450 | 3.622 | 3.360 | 3.390 | 29,293 | -0.06(-1.74%) |
Apr 12, 2019 | 3.600 | 3.600 | 3.360 | 3.450 | 7,000 | -0.02(-0.50%) |
Apr 11, 2019 | 3.600 | 3.690 | 3.420 | 3.467 | 28,046 | -0.13(-3.69%) |
Apr 10, 2019 | 3.630 | 3.830 | 3.560 | 3.600 | 48,796 | +0.02(+0.56%) |
Apr 09, 2019 | 3.523 | 3.580 | 3.421 | 3.580 | 19,157 | +0.12(+3.47%) |
Apr 08, 2019 | 3.337 | 3.497 | 3.337 | 3.460 | 9,993 | -0.07(-1.91%) |
Apr 05, 2019 | 3.490 | 3.530 | 3.490 | 3.527 | 2,600 | +0.09(+2.54%) |
Apr 04, 2019 | 3.448 | 3.448 | 3.440 | 3.440 | 209 | -0.12(-3.23%) |
Apr 03, 2019 | 3.500 | 3.555 | 3.500 | 3.555 | 2,545 | -0.01(-0.42%) |
Apr 02, 2019 | 3.455 | 3.570 | 3.455 | 3.570 | 1,086 | +0.04(+1.05%) |