Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.410 | 3.410 | 3.360 | 3.360 | 709 | -0.41(-10.88%) |
Apr 29, 2020 | 3.770 | 3.770 | 3.770 | 30 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.280 | 3.770 | 3.230 | 3.770 | 302 | +0.17(+4.72%) |
Apr 27, 2020 | 3.260 | 3.600 | 3.260 | 3.600 | 425 | +0.00(+0.00%) |
Apr 24, 2020 | 3.340 | 3.600 | 3.305 | 3.600 | 1,100 | -0.12(-3.23%) |
Apr 23, 2020 | 3.030 | 3.720 | 3.030 | 3.720 | 2,634 | +0.02(+0.54%) |
Apr 22, 2020 | 3.380 | 3.700 | 3.040 | 3.700 | 645 | -0.02(-0.54%) |
Apr 21, 2020 | 3.130 | 3.720 | 3.000 | 3.720 | 1,366 | +0.41(+12.39%) |
Apr 20, 2020 | 3.310 | 3.310 | 3.310 | 43 | +0.00(+0.00%) | |
Apr 17, 2020 | 3.310 | 3.310 | 3.310 | 41 | +0.00(+0.00%) | |
Apr 16, 2020 | 3.310 | 3.310 | 3.310 | 187 | +0.00(+0.00%) | |
Apr 15, 2020 | 3.610 | 3.870 | 3.310 | 3.310 | 951 | -0.29(-8.06%) |
Apr 14, 2020 | 3.498 | 3.600 | 3.498 | 3.600 | 300 | -0.01(-0.28%) |
Apr 13, 2020 | 3.290 | 3.630 | 3.260 | 3.610 | 2,023 | -0.03(-0.82%) |
Apr 09, 2020 | 3.640 | 3.640 | 3.640 | 54 | +0.00(+0.00%) | |
Apr 08, 2020 | 3.274 | 3.650 | 3.274 | 3.640 | 2,023 | +0.09(+2.54%) |
Apr 07, 2020 | 3.550 | 3.550 | 3.550 | 23 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.220 | 3.550 | 3.220 | 3.550 | 507 | +0.05(+1.43%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.500 | 120 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.500 | 3.500 | 3.500 | 11 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.500 | 3.500 | 3.432 | 3.500 | 1,038 | +0.50(+16.67%) |
Mar 31, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 346 | +0.00(+0.00%) |
Mar 30, 2020 | 3.000 | 3.065 | 3.000 | 3.000 | 7,056 | +0.00(+0.00%) |
Mar 27, 2020 | 2.960 | 3.000 | 2.960 | 3.000 | 2,500 | +0.08(+2.74%) |
Mar 26, 2020 | 2.681 | 2.920 | 2.681 | 2.920 | 6,524 | +0.20(+7.35%) |
Mar 25, 2020 | 2.020 | 2.720 | 2.000 | 2.720 | 14,864 | +0.22(+8.80%) |
Mar 24, 2020 | 2.500 | 2.575 | 2.350 | 2.500 | 4,582 | -0.07(-2.59%) |
Mar 23, 2020 | 2.566 | 2.566 | 2.566 | 32 | +0.00(+0.00%) | |
Mar 20, 2020 | 2.566 | 2.566 | 2.566 | 2.566 | 300 | +0.21(+9.07%) |
Mar 19, 2020 | 2.549 | 2.549 | 2.350 | 2.353 | 5,414 | -0.08(-3.17%) |
Mar 18, 2020 | 2.600 | 2.760 | 2.430 | 2.430 | 3,367 | -0.47(-16.21%) |
Mar 17, 2020 | 2.900 | 2.900 | 2.900 | 48 | +0.00(+0.00%) | |
Mar 16, 2020 | 2.900 | 2.900 | 2.900 | 57 | +0.00(+0.00%) | |
Mar 13, 2020 | 2.850 | 2.900 | 2.850 | 2.900 | 500 | -0.05(-1.69%) |
Mar 12, 2020 | 3.010 | 3.010 | 2.950 | 2.950 | 1,602 | -0.12(-3.86%) |
Mar 11, 2020 | 3.000 | 3.068 | 3.000 | 3.068 | 1,214 | -0.06(-1.96%) |
Mar 10, 2020 | 3.130 | 3.130 | 3.130 | 40 | +0.00(+0.00%) | |
Mar 09, 2020 | 3.300 | 3.310 | 3.130 | 3.130 | 4,664 | -0.25(-7.40%) |
Mar 06, 2020 | 3.400 | 3.500 | 3.230 | 3.380 | 6,900 | -0.12(-3.43%) |
Mar 05, 2020 | 3.400 | 3.500 | 3.400 | 3.500 | 865 | +0.00(+0.00%) |
Mar 04, 2020 | 3.569 | 3.598 | 3.460 | 3.500 | 1,047 | -0.08(-2.23%) |
Mar 03, 2020 | 3.420 | 3.580 | 3.400 | 3.580 | 5,025 | +0.00(+0.00%) |
Mar 02, 2020 | 3.510 | 3.600 | 3.510 | 3.580 | 471 | -0.02(-0.56%) |
Feb 28, 2020 | 3.420 | 3.828 | 3.420 | 3.600 | 8,200 | +0.35(+10.77%) |
Feb 27, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 375 | -0.05(-1.52%) |
Feb 26, 2020 | 3.360 | 3.450 | 3.300 | 3.300 | 2,263 | -0.15(-4.35%) |
Feb 25, 2020 | 3.720 | 3.720 | 3.434 | 3.450 | 4,426 | +0.23(+7.15%) |
Feb 24, 2020 | 3.780 | 3.820 | 3.220 | 3.220 | 3,783 | -0.58(-15.26%) |
Feb 21, 2020 | 3.820 | 3.820 | 3.800 | 3.800 | 6,600 | -0.01(-0.26%) |
Feb 20, 2020 | 3.810 | 3.810 | 3.810 | 119 | +0.00(+0.00%) | |
Feb 19, 2020 | 3.810 | 3.810 | 3.810 | 25 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.810 | 3.810 | 3.810 | 32 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.05(-1.19%) |
Feb 13, 2020 | 3.856 | 3.856 | 3.856 | 3 | +0.00(+0.00%) | |
Feb 12, 2020 | 3.856 | 3.856 | 3.856 | 37 | +0.00(+0.00%) | |
Feb 11, 2020 | 3.945 | 3.945 | 3.856 | 3.856 | 1,086 | +0.01(+0.17%) |
Feb 10, 2020 | 3.849 | 3.849 | 3.849 | 209 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.829 | 3.849 | 3.800 | 3.849 | 3,700 | -0.05(-1.30%) |
Feb 06, 2020 | 3.900 | 3.900 | 3.900 | 127 | +0.00(+0.00%) | |
Feb 05, 2020 | 3.900 | 3.900 | 3.900 | 7 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.990 | 4.000 | 3.900 | 3.900 | 8,737 | -0.08(-2.01%) |
Feb 03, 2020 | 3.980 | 3.990 | 3.970 | 3.980 | 1,635 | +0.16(+4.19%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 1,600 | +0.02(+0.53%) |
Jan 30, 2020 | 4.000 | 4.000 | 3.800 | 3.800 | 1,633 | -0.10(-2.57%) |
Jan 29, 2020 | 3.923 | 3.923 | 3.900 | 3.900 | 1,115 | +0.00(+0.01%) |
Jan 28, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jan 27, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.09(-2.26%) |
Jan 24, 2020 | 3.945 | 3.990 | 3.945 | 3.990 | 5,300 | +0.04(+1.01%) |
Jan 23, 2020 | 3.972 | 4.000 | 3.950 | 3.950 | 23,553 | -0.14(-3.42%) |
Jan 22, 2020 | 4.090 | 4.090 | 4.090 | 88 | +0.00(+0.00%) | |
Jan 21, 2020 | 3.960 | 4.090 | 3.960 | 4.090 | 4,426 | +0.10(+2.51%) |
Jan 17, 2020 | 3.970 | 4.094 | 3.970 | 3.990 | 6,300 | +0.02(+0.50%) |
Jan 16, 2020 | 3.960 | 3.970 | 3.960 | 3.970 | 1,224 | -0.03(-0.75%) |
Jan 15, 2020 | 4.000 | 4.000 | 4.000 | 129 | +0.00(+0.00%) | |
Jan 14, 2020 | 4.000 | 4.000 | 4.000 | 81 | +0.00(+0.00%) | |
Jan 13, 2020 | 4.020 | 4.040 | 3.990 | 4.000 | 31,060 | -0.02(-0.44%) |
Jan 10, 2020 | 4.000 | 4.020 | 3.990 | 4.018 | 3,100 | +0.02(+0.44%) |
Jan 09, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,553 | -0.03(-0.75%) |
Jan 08, 2020 | 4.030 | 4.030 | 4.030 | 21 | +0.00(+0.00%) | |
Jan 07, 2020 | 4.050 | 4.060 | 4.030 | 4.030 | 1,640 | +0.03(+0.65%) |
Jan 06, 2020 | 4.020 | 4.020 | 4.004 | 4.004 | 647 | +0.00(+0.11%) |
Jan 03, 2020 | 4.000 | 4.050 | 4.000 | 4.000 | 1,600 | -0.04(-0.99%) |
Jan 02, 2020 | 4.140 | 4.140 | 4.000 | 4.040 | 14,765 | +0.04(+1.00%) |
Dec 31, 2019 | 3.920 | 4.040 | 3.900 | 4.000 | 14,100 | +0.00(+0.00%) |
Dec 30, 2019 | 4.000 | 4.020 | 4.000 | 4.000 | 49,581 | -0.12(-2.91%) |
Dec 27, 2019 | 4.120 | 4.120 | 4.120 | 76 | +0.00(+0.00%) | |
Dec 26, 2019 | 4.120 | 4.120 | 4.019 | 4.120 | 1,517 | +0.01(+0.24%) |
Dec 24, 2019 | 4.015 | 4.110 | 4.015 | 4.110 | 600 | +0.03(+0.74%) |
Dec 23, 2019 | 3.920 | 4.080 | 3.920 | 4.080 | 737 | -0.07(-1.69%) |
Dec 20, 2019 | 3.920 | 4.150 | 3.910 | 4.150 | 2,400 | +0.00(+0.00%) |
Dec 19, 2019 | 4.140 | 4.150 | 3.960 | 4.150 | 1,107 | +0.01(+0.24%) |
Dec 18, 2019 | 4.020 | 4.140 | 3.930 | 4.140 | 807 | +0.12(+2.99%) |
Dec 17, 2019 | 3.900 | 4.020 | 3.900 | 4.020 | 1,873 | +0.06(+1.52%) |
Dec 16, 2019 | 3.900 | 3.960 | 3.900 | 3.960 | 2,507 | +0.06(+1.54%) |
Dec 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | +0.04(+1.04%) |
Dec 12, 2019 | 3.950 | 4.050 | 3.860 | 3.860 | 3,548 | -0.04(-1.03%) |
Dec 11, 2019 | 3.850 | 3.950 | 3.850 | 3.900 | 5,925 | +0.05(+1.30%) |
Dec 10, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 331 | +0.00(+0.00%) |
Dec 09, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 204 | -0.01(-0.26%) |
Dec 06, 2019 | 3.870 | 3.892 | 3.860 | 3.860 | 600 | -0.12(-2.89%) |
Dec 05, 2019 | 3.975 | 3.975 | 3.975 | 100 | +0.00(+0.00%) | |
Dec 04, 2019 | 3.880 | 4.160 | 3.880 | 3.975 | 781 | +0.21(+5.44%) |
Dec 03, 2019 | 3.810 | 3.840 | 3.750 | 3.770 | 2,102 | +0.07(+1.89%) |
Dec 02, 2019 | 3.700 | 3.700 | 3.700 | 13 | +0.00(+0.00%) | |
Nov 29, 2019 | 3.739 | 3.739 | 3.700 | 3.700 | 600 | +0.03(+0.92%) |
Nov 27, 2019 | 3.671 | 3.890 | 3.666 | 3.666 | 7,800 | -0.08(-2.23%) |
Nov 26, 2019 | 3.911 | 3.911 | 3.750 | 3.750 | 3,131 | +0.07(+1.90%) |
Nov 25, 2019 | 3.660 | 4.000 | 3.631 | 3.680 | 12,177 | -0.04(-1.08%) |
Nov 22, 2019 | 3.960 | 3.960 | 3.620 | 3.720 | 6,600 | +0.02(+0.40%) |
Nov 21, 2019 | 3.820 | 3.820 | 3.705 | 3.705 | 648 | -0.13(-3.52%) |
Nov 20, 2019 | 3.690 | 3.990 | 3.640 | 3.840 | 4,784 | +0.02(+0.52%) |
Nov 19, 2019 | 3.850 | 3.880 | 3.570 | 3.820 | 10,511 | -0.11(-2.71%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.870 | 3.927 | 2,710 | -0.07(-1.83%) |
Nov 15, 2019 | 3.960 | 4.045 | 3.920 | 4.000 | 5,800 | -0.01(-0.25%) |
Nov 14, 2019 | 3.870 | 4.010 | 3.870 | 4.010 | 4,982 | +0.06(+1.52%) |
Nov 13, 2019 | 4.260 | 4.300 | 3.950 | 3.950 | 14,069 | -0.31(-7.28%) |
Nov 12, 2019 | 4.500 | 4.500 | 4.240 | 4.260 | 11,307 | -0.24(-5.33%) |
Nov 11, 2019 | 4.180 | 4.600 | 4.050 | 4.500 | 25,976 | +0.51(+12.78%) |
Nov 08, 2019 | 3.990 | 3.990 | 3.860 | 3.990 | 4,600 | +0.36(+9.92%) |
Nov 07, 2019 | 4.000 | 4.000 | 3.630 | 3.630 | 3,891 | -0.87(-19.33%) |
Nov 06, 2019 | 3.680 | 3.680 | 4.500 | 878,449 | +0.82(+22.27%) | |
Nov 05, 2019 | 3.680 | 3.680 | 3.680 | 497 | +0.00(+0.00%) | |
Nov 04, 2019 | 3.680 | 3.680 | 3.680 | 3 | +0.00(+0.00%) | |
Nov 01, 2019 | 3.542 | 3.772 | 3.500 | 3.680 | 2,600 | +0.18(+5.15%) |
Oct 31, 2019 | 3.500 | 3.644 | 3.500 | 3.500 | 5,053 | -0.16(-4.37%) |
Oct 30, 2019 | 3.660 | 3.660 | 3.660 | 33 | +0.00(+0.00%) | |
Oct 29, 2019 | 3.660 | 3.660 | 3.660 | 2 | +0.00(+0.00%) | |
Oct 28, 2019 | 3.650 | 3.848 | 3.650 | 3.660 | 5,760 | -0.01(-0.27%) |
Oct 25, 2019 | 3.670 | 3.670 | 3.670 | 2 | +0.00(+0.00%) | |
Oct 23, 2019 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 3.740 | 3.740 | 3.670 | 3.670 | 1,164 | +0.00(+0.00%) |
Oct 21, 2019 | 3.700 | 3.700 | 3.670 | 3.670 | 5,735 | -0.08(-2.09%) |
Oct 18, 2019 | 3.748 | 3.748 | 3.748 | 2 | +0.00(+0.00%) | |
Oct 17, 2019 | 3.748 | 3.748 | 3.748 | 34 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.730 | 3.748 | 3.730 | 3.748 | 640 | +0.07(+1.86%) |
Oct 15, 2019 | 3.680 | 3.680 | 3.680 | 3.680 | 854 | -0.19(-4.99%) |
Oct 14, 2019 | 3.873 | 3.873 | 3.873 | 79 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.873 | 3.873 | 3.873 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.873 | 3.873 | 3.873 | 3.873 | 263 | +0.19(+5.25%) |
Oct 08, 2019 | 3.680 | 3.680 | 3.680 | 3.680 | 587 | +0.00(+0.00%) |
Oct 07, 2019 | 3.680 | 3.713 | 3.680 | 3.680 | 1,002 | +0.03(+0.82%) |
Oct 04, 2019 | 3.650 | 3.650 | 3.650 | 39 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.650 | 3.665 | 3.650 | 3.650 | 10,895 | -0.14(-3.69%) |
Oct 02, 2019 | 3.790 | 3.790 | 3.790 | 93 | +0.00(+0.00%) | |
Oct 01, 2019 | 3.770 | 3.790 | 3.650 | 3.790 | 6,241 | +0.13(+3.55%) |
Sep 30, 2019 | 3.660 | 3.660 | 3.660 | 3.660 | 400 | +0.01(+0.27%) |
Sep 27, 2019 | 3.750 | 3.790 | 3.650 | 3.650 | 700 | -0.16(-4.20%) |
Sep 26, 2019 | 3.810 | 3.810 | 3.810 | 133 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.810 | 3.810 | 3.810 | 3 | +0.00(+0.00%) | |
Sep 24, 2019 | 3.810 | 3.810 | 3.810 | 3.810 | 275 | +0.00(+0.00%) |
Sep 23, 2019 | 3.750 | 3.810 | 3.750 | 3.810 | 1,209 | -0.07(-1.80%) |
Sep 20, 2019 | 3.740 | 3.880 | 3.740 | 3.880 | 2,000 | +0.13(+3.47%) |
Sep 19, 2019 | 3.520 | 3.750 | 3.520 | 3.750 | 1,032 | +0.00(+0.00%) |
Sep 18, 2019 | 3.500 | 3.750 | 3.500 | 3.750 | 2,533 | +0.10(+2.81%) |
Sep 17, 2019 | 3.510 | 3.648 | 3.500 | 3.648 | 3,282 | -0.10(-2.73%) |
Sep 16, 2019 | 3.750 | 3.750 | 3.750 | 134 | +0.00(+0.00%) | |
Sep 13, 2019 | 3.750 | 3.750 | 3.750 | 228 | +0.00(+0.00%) | |
Sep 12, 2019 | 3.500 | 3.750 | 3.500 | 3.750 | 384 | +0.25(+7.14%) |
Sep 11, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.500 | 3.500 | 3.500 | 1 | +0.00(+0.00%) | |
Sep 09, 2019 | 3.518 | 3.750 | 3.500 | 3.500 | 1,607 | +0.00(+0.00%) |
Sep 06, 2019 | 3.500 | 3.500 | 3.500 | 77 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.500 | 3.696 | 3.500 | 3.500 | 1,579 | +0.00(+0.00%) |
Sep 03, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | +0.00(+0.00%) |
Aug 29, 2019 | 3.500 | 3.500 | 3.500 | 191 | +0.00(+0.00%) | |
Aug 28, 2019 | 3.866 | 3.866 | 3.500 | 3.500 | 1,554 | -0.03(-0.85%) |
Aug 27, 2019 | 3.530 | 3.530 | 3.530 | 46 | +0.00(+0.00%) | |
Aug 26, 2019 | 3.510 | 3.530 | 3.510 | 3.530 | 383 | -0.01(-0.28%) |
Aug 23, 2019 | 3.507 | 3.685 | 3.507 | 3.540 | 3,300 | +0.04(+1.14%) |
Aug 22, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,369 | -0.06(-1.69%) |
Aug 21, 2019 | 3.500 | 3.560 | 3.500 | 3.560 | 529 | -0.08(-2.20%) |
Aug 20, 2019 | 3.640 | 3.640 | 3.640 | 29 | +0.00(+0.00%) | |
Aug 19, 2019 | 3.640 | 3.640 | 3.640 | 3.640 | 284 | -0.32(-8.08%) |
Aug 16, 2019 | 3.960 | 3.960 | 3.960 | 65 | +0.00(+0.00%) | |
Aug 15, 2019 | 3.980 | 4.000 | 3.940 | 3.960 | 7,262 | +0.23(+6.17%) |
Aug 14, 2019 | 3.770 | 3.831 | 3.730 | 3.730 | 16,201 | -0.02(-0.53%) |
Aug 13, 2019 | 3.500 | 4.000 | 3.500 | 3.750 | 182,579 | +0.23(+6.53%) |
Aug 12, 2019 | 3.550 | 3.710 | 3.520 | 3.520 | 4,490 | -0.16(-4.35%) |
Aug 09, 2019 | 3.822 | 3.822 | 3.680 | 3.680 | 1,700 | -0.13(-3.41%) |
Aug 08, 2019 | 3.800 | 4.000 | 3.514 | 3.810 | 21,081 | -0.09(-2.31%) |
Aug 07, 2019 | 3.890 | 3.900 | 3.280 | 3.900 | 1,161 | +0.12(+3.17%) |
Aug 06, 2019 | 3.800 | 3.800 | 3.760 | 3.780 | 3,359 | -0.02(-0.53%) |
Aug 05, 2019 | 3.800 | 3.819 | 3.800 | 3.800 | 5,751 | -0.07(-1.91%) |
Aug 02, 2019 | 3.350 | 3.920 | 3.350 | 3.874 | 41,000 | +0.67(+21.06%) |
Aug 01, 2019 | 3.250 | 3.300 | 3.200 | 3.200 | 6,949 | -0.05(-1.54%) |
Jul 31, 2019 | 3.250 | 3.300 | 3.210 | 3.250 | 2,360 | +0.00(+0.00%) |
Jul 30, 2019 | 3.300 | 3.300 | 3.240 | 3.250 | 2,085 | -0.02(-0.61%) |
Jul 29, 2019 | 3.300 | 3.490 | 3.270 | 3.270 | 2,785 | -0.20(-5.76%) |
Jul 26, 2019 | 3.250 | 3.470 | 3.250 | 3.470 | 3,300 | +0.22(+6.77%) |
Jul 25, 2019 | 3.250 | 3.250 | 3.250 | 68 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.250 | 3.250 | 3.130 | 3.250 | 4,385 | -0.00(-0.02%) |
Jul 23, 2019 | 3.251 | 3.251 | 3.251 | 108 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.320 | 3.320 | 3.250 | 3.251 | 21,715 | -0.15(-4.39%) |
Jul 19, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.07(+2.10%) |
Jul 18, 2019 | 3.600 | 3.600 | 3.330 | 3.330 | 9,326 | -0.27(-7.50%) |
Jul 17, 2019 | 3.620 | 3.650 | 3.600 | 3.600 | 5,202 | -0.02(-0.55%) |
Jul 16, 2019 | 3.690 | 3.760 | 3.620 | 3.620 | 611 | -0.07(-1.84%) |
Jul 15, 2019 | 3.870 | 3.870 | 3.620 | 3.688 | 15,347 | -0.26(-6.64%) |
Jul 12, 2019 | 3.990 | 3.990 | 3.950 | 3.950 | 800 | -0.04(-1.00%) |
Jul 11, 2019 | 4.000 | 4.000 | 3.908 | 3.990 | 1,660 | +0.24(+6.40%) |
Jul 10, 2019 | 3.750 | 3.750 | 3.750 | 185 | +0.00(+0.00%) | |
Jul 09, 2019 | 3.900 | 3.900 | 3.750 | 3.750 | 6,057 | -0.19(-4.82%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.931 | 3.940 | 1,803 | -0.05(-1.20%) |
Jul 05, 2019 | 3.981 | 3.988 | 3.981 | 3.988 | 1,500 | -0.01(-0.31%) |
Jul 03, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.925 | 4.000 | 3.925 | 4.000 | 2,906 | +0.08(+2.03%) |
Jul 01, 2019 | 3.500 | 3.921 | 3.500 | 3.921 | 1,980 | -0.07(-1.74%) |
Jun 28, 2019 | 4.000 | 4.000 | 3.820 | 3.990 | 4,200 | -0.01(-0.25%) |
Jun 26, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 334 | +0.00(+0.00%) |
Jun 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 316 | +0.00(+0.00%) |
Jun 21, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,700 | +0.13(+3.36%) |
Jun 20, 2019 | 3.850 | 3.870 | 3.700 | 3.870 | 3,335 | -0.13(-3.25%) |
Jun 19, 2019 | 3.610 | 4.000 | 3.610 | 4.000 | 650 | +0.30(+8.11%) |
Jun 18, 2019 | 3.630 | 3.700 | 3.630 | 3.700 | 1,054 | -0.18(-4.76%) |
Jun 17, 2019 | 3.620 | 3.990 | 3.620 | 3.885 | 3,876 | +0.03(+0.91%) |
Jun 14, 2019 | 3.825 | 3.986 | 3.825 | 3.850 | 900 | -0.11(-2.78%) |
Jun 13, 2019 | 3.610 | 3.960 | 3.610 | 3.960 | 311 | +0.11(+2.86%) |
Jun 12, 2019 | 3.600 | 3.850 | 3.600 | 3.850 | 554 | +0.10(+2.67%) |
Jun 11, 2019 | 3.980 | 3.980 | 3.700 | 3.750 | 3,107 | +0.12(+3.31%) |
Jun 10, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 239 | -0.23(-5.90%) |
Jun 07, 2019 | 3.858 | 3.858 | 3.858 | 3.858 | 1,700 | +0.01(+0.20%) |
Jun 06, 2019 | 3.900 | 4.070 | 3.850 | 3.850 | 17,094 | +0.10(+2.67%) |
Jun 05, 2019 | 3.710 | 3.860 | 3.704 | 3.750 | 8,379 | -0.05(-1.37%) |
Jun 04, 2019 | 3.390 | 3.819 | 3.390 | 3.802 | 16,885 | +0.38(+11.17%) |
Jun 03, 2019 | 3.600 | 3.640 | 3.120 | 3.420 | 60,896 | -0.51(-12.98%) |
May 31, 2019 | 3.950 | 3.950 | 3.930 | 3.930 | 300 | +0.14(+3.56%) |
May 30, 2019 | 4.050 | 4.060 | 3.780 | 3.795 | 6,686 | -0.18(-4.41%) |
May 29, 2019 | 3.800 | 3.970 | 3.600 | 3.970 | 12,775 | +0.17(+4.47%) |
May 28, 2019 | 4.000 | 4.000 | 3.800 | 3.800 | 3,556 | -0.20(-5.00%) |
May 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 23, 2019 | 4.100 | 4.220 | 4.000 | 4.000 | 11,748 | -0.10(-2.44%) |
May 22, 2019 | 4.225 | 4.225 | 4.100 | 4.100 | 1,126 | -0.02(-0.50%) |
May 21, 2019 | 4.120 | 4.120 | 4.120 | 83 | +0.00(+0.00%) | |
May 20, 2019 | 4.120 | 4.180 | 4.120 | 4.120 | 2,304 | -0.12(-2.92%) |
May 17, 2019 | 4.245 | 4.245 | 4.245 | 84 | +0.00(+0.00%) | |
May 16, 2019 | 4.245 | 4.245 | 4.245 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 4.245 | 4.245 | 4.245 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 4.340 | 4.340 | 4.150 | 4.245 | 7,592 | -0.25(-5.47%) |
May 13, 2019 | 4.490 | 4.500 | 4.490 | 4.490 | 1,866 | -0.10(-2.18%) |
May 10, 2019 | 4.556 | 4.593 | 4.490 | 4.590 | 6,100 | +0.08(+1.77%) |
May 09, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 349 | -0.04(-0.88%) |
May 08, 2019 | 4.550 | 4.550 | 4.550 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 4.550 | 4.550 | 4.550 | 126 | +0.00(+0.00%) | |
May 06, 2019 | 4.700 | 4.700 | 4.550 | 4.550 | 850 | -0.13(-2.73%) |
May 03, 2019 | 4.678 | 4.678 | 4.678 | 1 | +0.00(+0.00%) |