Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.190 | 3.500 | 3.000 | 3.070 | 177,800 | -0.11(-3.46%) |
May 28, 2020 | 3.080 | 3.250 | 3.009 | 3.180 | 61,340 | +0.18(+6.00%) |
May 27, 2020 | 3.050 | 3.050 | 2.990 | 3.000 | 37,816 | -0.08(-2.60%) |
May 26, 2020 | 3.050 | 3.130 | 2.950 | 3.080 | 46,704 | +0.08(+2.67%) |
May 22, 2020 | 2.930 | 3.000 | 2.800 | 3.000 | 28,500 | +0.10(+3.45%) |
May 21, 2020 | 2.880 | 2.940 | 2.790 | 2.900 | 22,663 | +0.03(+1.05%) |
May 20, 2020 | 2.870 | 3.060 | 2.760 | 2.870 | 60,361 | -0.07(-2.38%) |
May 19, 2020 | 3.080 | 3.080 | 2.915 | 2.940 | 29,685 | -0.11(-3.61%) |
May 18, 2020 | 2.890 | 3.150 | 2.700 | 3.050 | 26,545 | +0.32(+11.72%) |
May 15, 2020 | 2.720 | 2.854 | 2.600 | 2.730 | 35,900 | -0.01(-0.36%) |
May 14, 2020 | 2.600 | 2.771 | 2.460 | 2.740 | 13,040 | +0.18(+7.03%) |
May 13, 2020 | 2.890 | 2.890 | 2.555 | 2.560 | 32,314 | -0.34(-11.72%) |
May 12, 2020 | 3.120 | 3.120 | 2.880 | 2.900 | 63,921 | -0.12(-3.97%) |
May 11, 2020 | 2.750 | 3.100 | 2.660 | 3.020 | 132,017 | +0.27(+9.89%) |
May 08, 2020 | 2.450 | 2.800 | 2.450 | 2.748 | 65,500 | +0.30(+12.18%) |
May 07, 2020 | 2.470 | 2.590 | 2.450 | 2.450 | 15,617 | -0.01(-0.41%) |
May 06, 2020 | 2.530 | 2.610 | 2.350 | 2.460 | 9,414 | -0.08(-3.16%) |
May 05, 2020 | 2.380 | 2.600 | 2.350 | 2.540 | 57,659 | +0.19(+8.10%) |
May 04, 2020 | 2.290 | 2.440 | 2.200 | 2.350 | 14,537 | +0.02(+0.84%) |
May 01, 2020 | 2.440 | 2.540 | 2.200 | 2.330 | 27,900 | -0.10(-4.30%) |
Apr 30, 2020 | 2.340 | 2.550 | 2.340 | 2.435 | 39,217 | +0.08(+3.18%) |
Apr 29, 2020 | 2.480 | 2.550 | 2.350 | 2.360 | 40,815 | -0.16(-6.35%) |
Apr 28, 2020 | 2.650 | 2.700 | 2.500 | 2.520 | 32,550 | -0.06(-2.51%) |
Apr 27, 2020 | 2.400 | 2.690 | 2.360 | 2.585 | 102,392 | +0.21(+8.61%) |
Apr 24, 2020 | 2.460 | 2.460 | 2.235 | 2.380 | 104,600 | +0.06(+2.59%) |
Apr 23, 2020 | 2.060 | 2.360 | 2.050 | 2.320 | 74,528 | +0.19(+8.92%) |
Apr 22, 2020 | 2.260 | 2.310 | 2.020 | 2.130 | 93,587 | -0.18(-7.79%) |
Apr 21, 2020 | 2.480 | 2.640 | 2.240 | 2.310 | 114,974 | -0.24(-9.41%) |
Apr 20, 2020 | 2.780 | 3.500 | 2.400 | 2.550 | 1,764,620 | +0.08(+3.24%) |
Apr 17, 2020 | 2.360 | 2.490 | 2.200 | 2.470 | 10,100 | +0.16(+6.96%) |
Apr 16, 2020 | 2.200 | 2.450 | 2.200 | 2.309 | 8,673 | +0.07(+3.13%) |
Apr 15, 2020 | 2.260 | 2.450 | 2.105 | 2.239 | 10,884 | -0.11(-4.72%) |
Apr 14, 2020 | 2.424 | 2.424 | 2.280 | 2.350 | 14,580 | +0.15(+6.82%) |
Apr 13, 2020 | 2.350 | 2.350 | 2.030 | 2.200 | 8,293 | -0.10(-4.35%) |
Apr 09, 2020 | 2.100 | 2.300 | 1.940 | 2.300 | 25,900 | +0.30(+15.00%) |
Apr 08, 2020 | 2.080 | 2.180 | 2.000 | 2.000 | 10,626 | -0.06(-2.91%) |
Apr 07, 2020 | 2.060 | 2.080 | 2.050 | 2.060 | 5,794 | +0.01(+0.48%) |
Apr 06, 2020 | 2.162 | 2.300 | 2.050 | 2.050 | 9,946 | +0.04(+2.00%) |
Apr 03, 2020 | 2.080 | 2.080 | 1.895 | 2.010 | 16,000 | -0.08(-3.83%) |
Apr 02, 2020 | 2.070 | 2.090 | 2.070 | 2.090 | 460 | -0.09(-4.13%) |
Apr 01, 2020 | 2.190 | 2.390 | 1.750 | 2.180 | 18,345 | +0.04(+1.87%) |
Mar 31, 2020 | 2.327 | 2.327 | 2.140 | 2.140 | 10,010 | -0.05(-2.28%) |
Mar 30, 2020 | 2.360 | 2.480 | 2.190 | 2.190 | 19,161 | +0.03(+1.39%) |
Mar 27, 2020 | 2.180 | 2.180 | 1.700 | 2.160 | 13,000 | -0.03(-1.37%) |
Mar 26, 2020 | 2.090 | 2.280 | 2.090 | 2.190 | 15,678 | +0.09(+4.29%) |
Mar 25, 2020 | 1.920 | 2.330 | 1.900 | 2.100 | 14,722 | +0.10(+4.99%) |
Mar 24, 2020 | 2.000 | 2.150 | 1.900 | 2.000 | 32,038 | +0.15(+8.12%) |
Mar 23, 2020 | 1.890 | 1.890 | 1.719 | 1.850 | 3,129 | +0.05(+2.78%) |
Mar 20, 2020 | 1.830 | 1.830 | 1.615 | 1.800 | 9,100 | -0.12(-6.25%) |
Mar 19, 2020 | 1.600 | 2.061 | 1.600 | 1.920 | 28,487 | +0.28(+17.07%) |
Mar 18, 2020 | 1.855 | 1.855 | 1.580 | 1.640 | 14,128 | -0.12(-6.82%) |
Mar 17, 2020 | 1.730 | 1.920 | 1.720 | 1.760 | 39,031 | +0.02(+1.15%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.660 | 1.740 | 10,964 | -0.20(-10.31%) |
Mar 13, 2020 | 1.950 | 2.103 | 1.740 | 1.940 | 58,000 | -0.07(-3.48%) |
Mar 12, 2020 | 2.490 | 2.490 | 1.970 | 2.010 | 70,842 | -0.49(-19.60%) |
Mar 11, 2020 | 2.250 | 2.500 | 2.230 | 2.500 | 15,735 | +0.07(+2.88%) |
Mar 10, 2020 | 2.320 | 2.660 | 2.170 | 2.430 | 26,733 | +0.06(+2.48%) |
Mar 09, 2020 | 2.680 | 2.690 | 2.160 | 2.371 | 12,305 | -0.33(-12.17%) |
Mar 06, 2020 | 2.930 | 2.981 | 2.680 | 2.700 | 35,100 | -0.33(-10.89%) |
Mar 05, 2020 | 2.690 | 3.050 | 2.570 | 3.030 | 30,114 | +0.29(+10.58%) |
Mar 04, 2020 | 2.650 | 2.839 | 2.650 | 2.740 | 12,187 | +0.04(+1.48%) |
Mar 03, 2020 | 2.730 | 2.883 | 2.660 | 2.700 | 11,429 | -0.03(-1.06%) |
Mar 02, 2020 | 2.670 | 2.900 | 2.590 | 2.729 | 72,699 | +0.10(+3.76%) |
Feb 28, 2020 | 2.633 | 2.655 | 2.530 | 2.630 | 41,600 | -0.07(-2.59%) |
Feb 27, 2020 | 3.020 | 3.020 | 2.660 | 2.700 | 97,322 | -0.37(-12.05%) |
Feb 26, 2020 | 3.260 | 3.360 | 3.020 | 3.070 | 48,697 | -0.26(-7.81%) |
Feb 25, 2020 | 3.520 | 3.570 | 3.300 | 3.330 | 91,701 | -0.29(-8.01%) |
Feb 24, 2020 | 3.500 | 3.840 | 3.314 | 3.620 | 137,003 | +0.02(+0.56%) |
Feb 21, 2020 | 3.637 | 3.654 | 3.500 | 3.600 | 30,300 | -0.03(-0.82%) |
Feb 20, 2020 | 3.560 | 3.700 | 3.425 | 3.630 | 71,553 | +0.16(+4.69%) |
Feb 19, 2020 | 3.740 | 3.740 | 3.350 | 3.467 | 84,070 | -0.16(-4.48%) |
Feb 18, 2020 | 3.270 | 3.640 | 3.191 | 3.630 | 143,849 | +0.36(+11.01%) |
Feb 14, 2020 | 3.160 | 3.280 | 3.160 | 3.270 | 34,500 | +0.08(+2.51%) |
Feb 13, 2020 | 3.160 | 3.360 | 3.110 | 3.190 | 32,733 | +0.03(+0.95%) |
Feb 12, 2020 | 3.156 | 3.230 | 3.134 | 3.160 | 23,044 | -0.01(-0.32%) |
Feb 11, 2020 | 3.171 | 3.171 | 3.133 | 3.170 | 10,348 | +0.00(+0.00%) |
Feb 10, 2020 | 3.230 | 3.390 | 3.100 | 3.170 | 30,303 | -0.06(-1.86%) |
Feb 07, 2020 | 3.190 | 3.490 | 3.190 | 3.230 | 107,500 | +0.07(+2.22%) |
Feb 06, 2020 | 3.340 | 3.340 | 3.160 | 3.160 | 9,694 | -0.13(-3.95%) |
Feb 05, 2020 | 3.107 | 3.290 | 3.107 | 3.290 | 13,477 | +0.07(+2.17%) |
Feb 04, 2020 | 3.150 | 3.260 | 3.150 | 3.220 | 11,068 | +0.10(+3.21%) |
Feb 03, 2020 | 3.260 | 3.260 | 3.110 | 3.120 | 21,456 | -0.03(-0.95%) |
Jan 31, 2020 | 3.330 | 3.427 | 3.150 | 3.150 | 36,400 | -0.21(-6.25%) |
Jan 30, 2020 | 3.340 | 3.414 | 3.300 | 3.360 | 20,413 | -0.03(-0.88%) |
Jan 29, 2020 | 3.500 | 3.510 | 3.310 | 3.390 | 39,545 | -0.03(-0.88%) |
Jan 28, 2020 | 3.150 | 3.460 | 3.150 | 3.420 | 44,004 | +0.27(+8.57%) |
Jan 27, 2020 | 3.030 | 3.245 | 3.013 | 3.150 | 35,506 | +0.05(+1.61%) |
Jan 24, 2020 | 3.300 | 3.330 | 3.100 | 3.100 | 64,000 | -0.24(-7.19%) |
Jan 23, 2020 | 3.300 | 3.354 | 3.290 | 3.340 | 24,070 | -0.02(-0.57%) |
Jan 22, 2020 | 3.350 | 3.530 | 3.310 | 3.359 | 43,883 | -0.04(-1.21%) |
Jan 21, 2020 | 3.500 | 3.580 | 3.400 | 3.400 | 41,988 | -0.18(-5.03%) |
Jan 17, 2020 | 3.650 | 3.660 | 3.550 | 3.580 | 40,800 | -0.07(-1.92%) |
Jan 16, 2020 | 3.690 | 3.720 | 3.540 | 3.650 | 43,477 | -0.04(-1.08%) |
Jan 15, 2020 | 3.570 | 3.690 | 3.500 | 3.690 | 80,326 | +0.13(+3.65%) |
Jan 14, 2020 | 3.550 | 3.800 | 3.250 | 3.560 | 94,391 | +0.10(+2.89%) |
Jan 13, 2020 | 3.740 | 3.870 | 3.400 | 3.460 | 138,884 | -0.15(-4.05%) |
Jan 10, 2020 | 3.240 | 3.880 | 3.210 | 3.606 | 278,200 | +0.43(+13.40%) |
Jan 09, 2020 | 3.200 | 3.400 | 3.118 | 3.180 | 70,838 | +0.03(+0.95%) |
Jan 08, 2020 | 3.020 | 3.150 | 3.000 | 3.150 | 73,688 | +0.10(+3.28%) |
Jan 07, 2020 | 3.080 | 3.180 | 3.040 | 3.050 | 73,358 | -0.09(-2.87%) |
Jan 06, 2020 | 3.150 | 3.200 | 2.940 | 3.140 | 412,210 | -0.85(-21.30%) |
Jan 03, 2020 | 3.942 | 4.067 | 3.942 | 3.990 | 2,100 | -0.10(-2.44%) |
Jan 02, 2020 | 4.100 | 4.100 | 3.940 | 4.090 | 2,860 | -0.01(-0.24%) |
Dec 31, 2019 | 3.920 | 4.100 | 3.910 | 4.100 | 15,800 | +0.16(+4.06%) |
Dec 30, 2019 | 4.180 | 4.200 | 3.900 | 3.940 | 21,395 | -0.11(-2.72%) |
Dec 27, 2019 | 3.960 | 4.060 | 3.960 | 4.050 | 3,900 | -0.00(-0.12%) |
Dec 26, 2019 | 4.037 | 4.090 | 4.010 | 4.055 | 4,051 | -0.07(-1.58%) |
Dec 24, 2019 | 4.150 | 4.300 | 4.000 | 4.120 | 33,400 | +0.01(+0.24%) |
Dec 23, 2019 | 4.320 | 4.720 | 4.070 | 4.110 | 51,323 | -0.15(-3.52%) |
Dec 20, 2019 | 4.200 | 4.385 | 3.960 | 4.260 | 30,300 | +0.02(+0.47%) |
Dec 19, 2019 | 3.890 | 4.800 | 3.828 | 4.240 | 33,843 | +0.28(+7.07%) |
Dec 18, 2019 | 4.050 | 4.190 | 3.920 | 3.960 | 33,551 | -0.04(-1.00%) |
Dec 17, 2019 | 4.240 | 4.240 | 4.000 | 4.000 | 19,127 | -0.30(-6.98%) |
Dec 16, 2019 | 4.227 | 4.330 | 4.227 | 4.300 | 3,878 | +0.05(+1.18%) |
Dec 13, 2019 | 4.300 | 4.490 | 4.250 | 4.250 | 8,300 | -0.27(-5.97%) |
Dec 12, 2019 | 4.470 | 4.545 | 4.300 | 4.520 | 34,328 | +0.05(+1.12%) |
Dec 11, 2019 | 4.537 | 4.537 | 4.420 | 4.470 | 12,980 | +0.03(+0.68%) |
Dec 10, 2019 | 4.504 | 4.550 | 4.404 | 4.440 | 23,945 | -0.13(-2.84%) |
Dec 09, 2019 | 4.710 | 4.845 | 4.500 | 4.570 | 42,497 | -0.08(-1.72%) |
Dec 06, 2019 | 4.515 | 4.790 | 4.515 | 4.650 | 17,700 | +0.05(+1.09%) |
Dec 05, 2019 | 4.698 | 4.876 | 4.480 | 4.600 | 55,105 | -0.21(-4.37%) |
Dec 04, 2019 | 4.930 | 4.930 | 4.680 | 4.810 | 7,344 | +0.06(+1.26%) |
Dec 03, 2019 | 4.990 | 4.990 | 4.620 | 4.750 | 12,945 | +0.00(+0.00%) |
Dec 02, 2019 | 5.000 | 5.000 | 4.540 | 4.750 | 27,300 | -0.25(-5.00%) |
Nov 29, 2019 | 5.100 | 5.200 | 5.000 | 5.000 | 3,100 | -0.05(-0.92%) |
Nov 27, 2019 | 4.993 | 5.080 | 4.840 | 5.046 | 14,600 | +0.15(+2.99%) |
Nov 26, 2019 | 4.784 | 5.040 | 4.784 | 4.900 | 4,829 | -0.18(-3.54%) |
Nov 25, 2019 | 4.910 | 5.080 | 4.745 | 5.080 | 3,515 | +0.09(+1.80%) |
Nov 22, 2019 | 4.883 | 4.990 | 4.883 | 4.990 | 3,100 | +0.06(+1.22%) |
Nov 21, 2019 | 5.010 | 5.035 | 4.814 | 4.930 | 6,799 | -0.15(-2.95%) |
Nov 20, 2019 | 4.940 | 5.080 | 4.930 | 5.080 | 5,834 | +0.27(+5.61%) |
Nov 19, 2019 | 4.990 | 4.990 | 4.740 | 4.810 | 12,418 | -0.17(-3.41%) |
Nov 18, 2019 | 5.220 | 5.220 | 4.610 | 4.980 | 11,477 | -0.08(-1.58%) |
Nov 15, 2019 | 4.860 | 5.060 | 4.761 | 5.060 | 9,700 | +0.20(+4.06%) |
Nov 14, 2019 | 4.800 | 4.935 | 4.725 | 4.863 | 9,875 | -0.01(-0.15%) |
Nov 13, 2019 | 4.950 | 5.090 | 4.660 | 4.870 | 10,308 | -0.10(-2.01%) |
Nov 12, 2019 | 4.860 | 4.970 | 4.860 | 4.970 | 4,073 | +0.17(+3.43%) |
Nov 11, 2019 | 4.884 | 4.884 | 4.750 | 4.805 | 2,755 | -0.08(-1.54%) |
Nov 08, 2019 | 5.230 | 5.230 | 4.820 | 4.880 | 48,100 | -0.27(-5.24%) |
Nov 07, 2019 | 5.420 | 5.500 | 5.150 | 5.150 | 37,007 | -0.27(-5.03%) |
Nov 06, 2019 | 5.530 | 5.600 | 5.310 | 5.423 | 23,094 | -0.04(-0.68%) |
Nov 05, 2019 | 5.560 | 5.680 | 5.450 | 5.460 | 42,273 | -0.06(-1.09%) |
Nov 04, 2019 | 5.500 | 5.700 | 5.390 | 5.520 | 50,346 | -0.02(-0.36%) |
Nov 01, 2019 | 5.447 | 5.651 | 5.296 | 5.540 | 5,300 | -0.01(-0.27%) |
Oct 31, 2019 | 5.435 | 5.680 | 5.400 | 5.555 | 4,032 | +0.01(+0.27%) |
Oct 30, 2019 | 5.500 | 5.650 | 5.300 | 5.540 | 61,114 | -0.07(-1.25%) |
Oct 29, 2019 | 5.640 | 5.710 | 5.400 | 5.610 | 44,572 | +0.05(+0.90%) |
Oct 28, 2019 | 5.690 | 5.690 | 5.400 | 5.560 | 11,626 | -0.19(-3.30%) |
Oct 25, 2019 | 5.750 | 5.750 | 5.577 | 5.750 | 10,000 | -0.01(-0.17%) |
Oct 24, 2019 | 5.530 | 5.980 | 5.520 | 5.760 | 33,649 | +0.28(+5.11%) |
Oct 23, 2019 | 5.110 | 5.630 | 5.110 | 5.480 | 40,232 | +0.13(+2.43%) |
Oct 22, 2019 | 5.330 | 5.529 | 5.100 | 5.350 | 60,763 | -0.05(-0.93%) |
Oct 21, 2019 | 5.240 | 5.540 | 4.960 | 5.400 | 77,133 | +0.15(+2.86%) |
Oct 18, 2019 | 5.060 | 5.250 | 4.878 | 5.250 | 51,200 | +0.25(+5.00%) |
Oct 17, 2019 | 5.280 | 5.390 | 4.830 | 5.000 | 59,692 | -0.25(-4.76%) |
Oct 16, 2019 | 5.870 | 5.870 | 5.230 | 5.250 | 49,829 | -0.42(-7.41%) |
Oct 15, 2019 | 5.670 | 5.900 | 5.670 | 5.670 | 6,977 | -0.02(-0.35%) |
Oct 14, 2019 | 5.760 | 5.900 | 5.630 | 5.690 | 16,421 | -0.13(-2.23%) |
Oct 11, 2019 | 5.820 | 6.070 | 5.780 | 5.820 | 10,000 | +0.04(+0.74%) |
Oct 10, 2019 | 5.721 | 5.910 | 5.721 | 5.777 | 6,530 | +0.07(+1.18%) |
Oct 09, 2019 | 5.890 | 6.170 | 5.710 | 5.710 | 65,872 | -0.09(-1.55%) |
Oct 08, 2019 | 6.200 | 6.630 | 5.760 | 5.800 | 89,417 | -0.58(-9.09%) |
Oct 07, 2019 | 6.300 | 6.419 | 6.050 | 6.380 | 37,298 | -0.04(-0.62%) |
Oct 04, 2019 | 6.120 | 6.668 | 6.120 | 6.420 | 48,200 | +0.37(+6.12%) |
Oct 03, 2019 | 6.160 | 6.370 | 5.997 | 6.050 | 22,586 | -0.12(-1.94%) |
Oct 02, 2019 | 6.060 | 6.563 | 5.900 | 6.170 | 48,943 | -0.02(-0.32%) |
Oct 01, 2019 | 6.137 | 6.223 | 5.900 | 6.190 | 41,089 | -0.04(-0.63%) |
Sep 30, 2019 | 6.500 | 7.380 | 6.220 | 6.229 | 55,934 | -0.37(-5.62%) |
Sep 27, 2019 | 6.150 | 6.600 | 5.950 | 6.600 | 28,400 | +0.60(+10.00%) |
Sep 26, 2019 | 6.140 | 6.620 | 5.710 | 6.000 | 58,637 | -0.15(-2.44%) |
Sep 25, 2019 | 5.710 | 6.380 | 5.710 | 6.150 | 27,152 | +0.45(+7.89%) |
Sep 24, 2019 | 6.330 | 6.533 | 5.700 | 5.700 | 14,766 | -0.66(-10.38%) |
Sep 23, 2019 | 6.550 | 6.636 | 6.360 | 6.360 | 10,974 | -0.29(-4.36%) |
Sep 20, 2019 | 7.520 | 7.520 | 6.510 | 6.650 | 53,400 | -0.87(-11.57%) |
Sep 19, 2019 | 6.250 | 8.500 | 6.226 | 7.520 | 276,855 | +1.37(+22.28%) |
Sep 18, 2019 | 5.610 | 6.280 | 5.610 | 6.150 | 117,046 | +0.64(+11.62%) |
Sep 17, 2019 | 5.470 | 5.780 | 5.400 | 5.510 | 5,284 | +0.06(+1.10%) |
Sep 16, 2019 | 5.730 | 5.810 | 5.369 | 5.450 | 13,750 | -0.05(-0.91%) |
Sep 13, 2019 | 5.120 | 5.750 | 5.100 | 5.500 | 30,700 | +0.39(+7.63%) |
Sep 12, 2019 | 5.550 | 5.810 | 5.050 | 5.110 | 37,686 | -0.44(-7.93%) |
Sep 11, 2019 | 5.820 | 6.100 | 5.510 | 5.550 | 59,571 | -0.30(-5.13%) |
Sep 10, 2019 | 5.170 | 6.420 | 4.920 | 5.850 | 275,314 | +0.71(+13.81%) |
Sep 09, 2019 | 5.200 | 5.200 | 4.350 | 5.140 | 247,114 | -0.06(-1.15%) |
Sep 06, 2019 | 5.840 | 6.190 | 5.050 | 5.200 | 933,500 | -1.07(-17.07%) |
Sep 05, 2019 | 4.720 | 7.900 | 4.310 | 6.270 | 10,233,819 | +2.15(+52.17%) |
Sep 04, 2019 | 3.970 | 4.180 | 3.900 | 4.120 | 10,399 | +0.25(+6.56%) |
Sep 03, 2019 | 3.869 | 4.000 | 3.750 | 3.867 | 3,861 | +0.05(+1.25%) |
Aug 30, 2019 | 3.750 | 4.050 | 3.670 | 3.819 | 15,300 | +0.18(+4.92%) |
Aug 29, 2019 | 3.360 | 3.645 | 3.360 | 3.640 | 7,665 | +0.25(+7.37%) |
Aug 28, 2019 | 3.580 | 3.580 | 3.280 | 3.390 | 13,752 | -0.11(-3.07%) |
Aug 27, 2019 | 3.640 | 3.690 | 3.497 | 3.497 | 5,911 | -0.03(-0.92%) |
Aug 26, 2019 | 3.820 | 3.890 | 3.520 | 3.530 | 15,817 | -0.29(-7.59%) |
Aug 23, 2019 | 4.040 | 4.200 | 3.820 | 3.820 | 12,400 | -0.22(-5.45%) |
Aug 22, 2019 | 4.140 | 4.270 | 4.040 | 4.040 | 5,397 | -0.01(-0.25%) |
Aug 21, 2019 | 4.080 | 4.100 | 4.010 | 4.050 | 3,280 | +0.02(+0.50%) |
Aug 20, 2019 | 4.180 | 4.221 | 4.030 | 4.030 | 4,231 | -0.08(-1.95%) |
Aug 19, 2019 | 4.470 | 4.470 | 4.110 | 4.110 | 5,773 | -0.24(-5.52%) |
Aug 16, 2019 | 4.000 | 4.359 | 4.000 | 4.350 | 10,100 | +0.32(+7.94%) |
Aug 15, 2019 | 4.410 | 4.655 | 4.030 | 4.030 | 4,561 | -0.41(-9.23%) |
Aug 14, 2019 | 4.360 | 4.440 | 4.360 | 4.440 | 2,447 | +0.08(+1.83%) |
Aug 13, 2019 | 4.315 | 4.370 | 4.315 | 4.360 | 2,181 | +0.01(+0.23%) |
Aug 12, 2019 | 4.560 | 4.560 | 4.010 | 4.350 | 8,489 | -0.10(-2.14%) |
Aug 09, 2019 | 4.770 | 4.770 | 4.350 | 4.445 | 9,700 | -0.19(-4.20%) |
Aug 08, 2019 | 4.680 | 4.877 | 4.550 | 4.640 | 8,867 | +0.05(+1.09%) |
Aug 07, 2019 | 4.533 | 4.750 | 4.510 | 4.590 | 3,574 | -0.04(-0.86%) |
Aug 06, 2019 | 4.590 | 4.830 | 4.581 | 4.630 | 5,975 | +0.06(+1.31%) |
Aug 05, 2019 | 4.700 | 4.890 | 4.530 | 4.570 | 8,521 | -0.18(-3.79%) |
Aug 02, 2019 | 4.540 | 4.850 | 4.500 | 4.750 | 9,800 | +0.19(+4.17%) |
Aug 01, 2019 | 4.820 | 4.960 | 4.560 | 4.560 | 10,888 | -0.32(-6.56%) |
Jul 31, 2019 | 5.010 | 5.040 | 4.830 | 4.880 | 8,570 | -0.15(-2.98%) |
Jul 30, 2019 | 4.991 | 5.200 | 4.991 | 5.030 | 7,268 | +0.05(+1.00%) |
Jul 29, 2019 | 4.920 | 5.100 | 4.900 | 4.980 | 8,349 | +0.05(+1.01%) |
Jul 26, 2019 | 5.170 | 5.170 | 4.800 | 4.930 | 15,100 | -0.16(-3.14%) |
Jul 25, 2019 | 4.900 | 5.350 | 4.770 | 5.090 | 15,132 | +0.15(+3.04%) |
Jul 24, 2019 | 4.844 | 5.002 | 4.820 | 4.940 | 4,272 | +0.14(+2.92%) |
Jul 23, 2019 | 4.750 | 5.060 | 4.720 | 4.800 | 9,364 | -0.28(-5.51%) |
Jul 22, 2019 | 4.740 | 5.100 | 4.730 | 5.080 | 23,283 | +0.51(+11.16%) |
Jul 19, 2019 | 4.450 | 5.090 | 4.450 | 4.570 | 26,000 | +0.13(+2.93%) |
Jul 18, 2019 | 4.920 | 5.014 | 4.440 | 4.440 | 24,783 | -0.56(-11.20%) |
Jul 17, 2019 | 5.570 | 5.590 | 4.950 | 5.000 | 20,821 | -0.45(-8.26%) |
Jul 16, 2019 | 5.600 | 5.688 | 5.290 | 5.450 | 16,205 | -0.15(-2.68%) |
Jul 15, 2019 | 6.160 | 6.256 | 5.550 | 5.600 | 51,304 | -0.56(-9.09%) |
Jul 12, 2019 | 6.580 | 6.980 | 6.160 | 6.160 | 39,100 | -0.49(-7.37%) |
Jul 11, 2019 | 6.520 | 6.980 | 6.130 | 6.650 | 51,041 | +0.31(+4.89%) |
Jul 10, 2019 | 6.310 | 6.650 | 6.310 | 6.340 | 24,692 | +0.04(+0.63%) |
Jul 09, 2019 | 6.560 | 6.890 | 6.150 | 6.300 | 15,299 | -0.30(-4.55%) |
Jul 08, 2019 | 7.060 | 7.060 | 6.350 | 6.600 | 44,325 | -0.46(-6.52%) |
Jul 05, 2019 | 7.150 | 7.235 | 6.945 | 7.060 | 18,300 | -0.09(-1.20%) |
Jul 03, 2019 | 7.380 | 7.420 | 7.060 | 7.146 | 12,900 | -0.23(-3.18%) |
Jul 02, 2019 | 7.200 | 7.593 | 7.180 | 7.380 | 47,504 | -0.11(-1.47%) |
Jul 01, 2019 | 7.200 | 7.800 | 7.050 | 7.490 | 76,367 | +0.45(+6.39%) |
Jun 28, 2019 | 6.710 | 7.140 | 6.570 | 7.040 | 61,600 | +0.29(+4.30%) |
Jun 27, 2019 | 6.510 | 7.420 | 6.510 | 6.750 | 98,689 | +0.15(+2.27%) |
Jun 26, 2019 | 6.430 | 6.800 | 6.310 | 6.600 | 66,451 | +0.10(+1.54%) |
Jun 25, 2019 | 6.160 | 6.770 | 6.033 | 6.500 | 144,642 | +0.39(+6.38%) |
Jun 24, 2019 | 5.970 | 6.300 | 5.560 | 6.110 | 105,292 | +0.05(+0.83%) |
Jun 21, 2019 | 6.520 | 6.700 | 5.890 | 6.060 | 451,500 | -1.34(-18.11%) |
Jun 20, 2019 | 11.80 | 13.56 | 7.150 | 7.400 | 7,888,645 | +3.17(+74.94%) |
Jun 19, 2019 | 3.930 | 4.600 | 3.790 | 4.230 | 116,954 | +0.33(+8.46%) |
Jun 18, 2019 | 3.830 | 4.000 | 3.590 | 3.900 | 24,125 | +0.08(+2.09%) |
Jun 17, 2019 | 3.990 | 4.000 | 3.600 | 3.820 | 58,359 | -0.15(-3.78%) |
Jun 14, 2019 | 4.120 | 4.486 | 3.960 | 3.970 | 88,600 | -0.19(-4.57%) |
Jun 13, 2019 | 3.900 | 4.600 | 3.785 | 4.160 | 207,079 | +0.24(+6.12%) |
Jun 12, 2019 | 3.950 | 4.040 | 3.760 | 3.920 | 40,599 | -0.18(-4.39%) |
Jun 11, 2019 | 5.150 | 5.150 | 3.900 | 4.100 | 116,390 | -1.10(-21.15%) |