Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.900 | 2.900 | 2.780 | 2.890 | 38,900 | +0.00(+0.00%) |
May 28, 2020 | 2.900 | 3.000 | 2.880 | 2.890 | 32,107 | +0.00(+0.00%) |
May 27, 2020 | 2.980 | 2.990 | 2.880 | 2.890 | 40,104 | -0.10(-3.34%) |
May 26, 2020 | 3.070 | 3.140 | 2.750 | 2.990 | 95,959 | -0.01(-0.33%) |
May 22, 2020 | 3.110 | 3.140 | 2.900 | 3.000 | 144,900 | -0.08(-2.60%) |
May 21, 2020 | 3.250 | 3.265 | 3.065 | 3.080 | 49,349 | -0.13(-4.20%) |
May 20, 2020 | 3.440 | 3.440 | 3.120 | 3.215 | 27,124 | -0.16(-4.60%) |
May 19, 2020 | 3.210 | 3.440 | 3.160 | 3.370 | 24,155 | +0.17(+5.31%) |
May 18, 2020 | 3.260 | 3.260 | 3.020 | 3.200 | 33,826 | +0.12(+3.90%) |
May 15, 2020 | 3.210 | 3.210 | 3.020 | 3.080 | 33,200 | -0.12(-3.75%) |
May 14, 2020 | 3.350 | 3.420 | 3.120 | 3.200 | 74,520 | -0.40(-11.11%) |
May 13, 2020 | 3.790 | 3.850 | 3.120 | 3.600 | 72,640 | -0.21(-5.51%) |
May 12, 2020 | 3.740 | 3.850 | 3.560 | 3.810 | 16,989 | +0.11(+2.97%) |
May 11, 2020 | 3.550 | 3.850 | 3.550 | 3.700 | 41,201 | +0.02(+0.54%) |
May 08, 2020 | 3.610 | 3.750 | 3.610 | 3.680 | 20,100 | +0.01(+0.27%) |
May 07, 2020 | 3.600 | 3.670 | 3.530 | 3.670 | 5,004 | +0.07(+1.94%) |
May 06, 2020 | 3.590 | 3.600 | 3.320 | 3.600 | 13,859 | +0.03(+0.84%) |
May 05, 2020 | 3.410 | 3.617 | 3.410 | 3.570 | 5,154 | +0.21(+6.25%) |
May 04, 2020 | 3.310 | 3.360 | 3.310 | 3.360 | 19,916 | +0.01(+0.30%) |
May 01, 2020 | 3.550 | 3.580 | 3.200 | 3.350 | 4,900 | -0.31(-8.47%) |
Apr 30, 2020 | 3.570 | 3.680 | 3.370 | 3.660 | 44,021 | +0.09(+2.52%) |
Apr 29, 2020 | 3.350 | 3.570 | 3.260 | 3.570 | 91,811 | +0.45(+14.42%) |
Apr 28, 2020 | 3.120 | 3.400 | 3.110 | 3.120 | 45,566 | +0.00(+0.00%) |
Apr 27, 2020 | 3.120 | 3.250 | 3.090 | 3.120 | 9,748 | +0.05(+1.63%) |
Apr 24, 2020 | 3.250 | 3.250 | 3.070 | 3.070 | 9,200 | -0.18(-5.54%) |
Apr 23, 2020 | 2.880 | 3.250 | 2.880 | 3.250 | 50,828 | +0.34(+11.68%) |
Apr 22, 2020 | 2.980 | 3.142 | 2.880 | 2.910 | 6,575 | -0.06(-2.02%) |
Apr 21, 2020 | 3.250 | 3.250 | 2.970 | 2.970 | 20,919 | -0.28(-8.62%) |
Apr 20, 2020 | 2.990 | 3.278 | 2.840 | 3.250 | 54,712 | +0.25(+8.33%) |
Apr 17, 2020 | 2.930 | 3.300 | 2.825 | 3.000 | 60,800 | +0.19(+6.76%) |
Apr 16, 2020 | 2.950 | 2.990 | 2.720 | 2.810 | 24,024 | -0.12(-4.10%) |
Apr 15, 2020 | 2.700 | 2.950 | 2.700 | 2.930 | 14,521 | +0.01(+0.34%) |
Apr 14, 2020 | 2.768 | 2.970 | 2.763 | 2.920 | 114,719 | +0.21(+7.75%) |
Apr 13, 2020 | 2.720 | 2.820 | 2.660 | 2.710 | 32,866 | -0.06(-2.17%) |
Apr 09, 2020 | 2.800 | 2.847 | 2.730 | 2.770 | 31,800 | -0.07(-2.46%) |
Apr 08, 2020 | 2.800 | 2.895 | 2.620 | 2.840 | 20,324 | +0.02(+0.71%) |
Apr 07, 2020 | 2.860 | 3.030 | 2.785 | 2.820 | 145,235 | +0.01(+0.36%) |
Apr 06, 2020 | 2.800 | 2.900 | 2.780 | 2.810 | 30,411 | -0.01(-0.35%) |
Apr 03, 2020 | 2.700 | 2.830 | 2.685 | 2.820 | 26,800 | +0.16(+6.02%) |
Apr 02, 2020 | 2.660 | 2.770 | 2.350 | 2.660 | 33,551 | +0.06(+2.31%) |
Apr 01, 2020 | 2.540 | 2.680 | 2.360 | 2.600 | 46,384 | +0.30(+13.04%) |
Mar 31, 2020 | 2.800 | 2.800 | 2.222 | 2.300 | 34,739 | -0.39(-14.50%) |
Mar 30, 2020 | 2.910 | 2.930 | 2.510 | 2.690 | 13,269 | -0.16(-5.61%) |
Mar 27, 2020 | 2.230 | 3.000 | 2.182 | 2.850 | 116,300 | +0.55(+23.91%) |
Mar 26, 2020 | 2.340 | 2.500 | 2.200 | 2.300 | 82,103 | -0.04(-1.71%) |
Mar 25, 2020 | 2.370 | 2.430 | 2.300 | 2.340 | 50,946 | -0.02(-0.85%) |
Mar 24, 2020 | 2.100 | 2.440 | 2.100 | 2.360 | 66,033 | +0.18(+8.26%) |
Mar 23, 2020 | 2.290 | 2.290 | 2.010 | 2.180 | 39,388 | -0.11(-4.80%) |
Mar 20, 2020 | 2.000 | 2.350 | 1.990 | 2.290 | 62,800 | +0.36(+18.65%) |
Mar 19, 2020 | 1.730 | 2.000 | 1.110 | 1.930 | 66,000 | +0.16(+9.04%) |
Mar 18, 2020 | 2.118 | 2.236 | 1.750 | 1.770 | 74,889 | -0.35(-16.51%) |
Mar 17, 2020 | 2.240 | 2.400 | 2.050 | 2.120 | 48,014 | -0.08(-3.64%) |
Mar 16, 2020 | 2.280 | 2.625 | 2.200 | 2.200 | 43,673 | -0.01(-0.56%) |
Mar 13, 2020 | 2.440 | 2.940 | 2.020 | 2.212 | 76,700 | +0.03(+1.49%) |
Mar 12, 2020 | 2.750 | 2.960 | 2.000 | 2.180 | 108,342 | -0.72(-24.96%) |
Mar 11, 2020 | 3.450 | 3.450 | 2.703 | 2.905 | 89,230 | +0.13(+4.87%) |
Mar 10, 2020 | 3.500 | 3.640 | 2.560 | 2.770 | 337,565 | -0.78(-21.97%) |
Mar 09, 2020 | 3.690 | 3.690 | 2.920 | 3.550 | 185,665 | -0.16(-4.31%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.690 | 3.710 | 114,500 | -0.37(-9.07%) |
Mar 05, 2020 | 4.020 | 4.140 | 3.990 | 4.080 | 18,593 | -0.02(-0.49%) |
Mar 04, 2020 | 4.140 | 4.180 | 3.940 | 4.100 | 17,553 | +0.11(+2.76%) |
Mar 03, 2020 | 3.809 | 4.000 | 3.809 | 3.990 | 8,700 | +0.17(+4.45%) |
Mar 02, 2020 | 3.830 | 3.950 | 3.780 | 3.820 | 29,844 | -0.08(-2.05%) |
Feb 28, 2020 | 3.601 | 3.900 | 3.504 | 3.900 | 31,200 | +0.13(+3.45%) |
Feb 27, 2020 | 3.850 | 3.960 | 3.500 | 3.770 | 47,932 | -0.16(-4.07%) |
Feb 26, 2020 | 4.130 | 4.140 | 3.860 | 3.930 | 40,756 | -0.24(-5.76%) |
Feb 25, 2020 | 4.373 | 4.433 | 4.060 | 4.170 | 29,016 | -0.08(-1.88%) |
Feb 24, 2020 | 4.290 | 4.330 | 4.220 | 4.250 | 14,165 | -0.09(-2.07%) |
Feb 21, 2020 | 4.450 | 4.550 | 4.320 | 4.340 | 48,600 | -0.10(-2.26%) |
Feb 20, 2020 | 4.450 | 4.450 | 4.380 | 4.440 | 21,037 | +0.02(+0.45%) |
Feb 19, 2020 | 4.310 | 4.450 | 4.290 | 4.420 | 22,943 | +0.15(+3.51%) |
Feb 18, 2020 | 4.320 | 4.450 | 4.250 | 4.270 | 59,567 | -0.05(-1.16%) |
Feb 14, 2020 | 4.380 | 4.450 | 4.220 | 4.320 | 27,200 | -0.12(-2.70%) |
Feb 13, 2020 | 4.330 | 4.440 | 4.270 | 4.440 | 32,690 | +0.03(+0.68%) |
Feb 12, 2020 | 4.390 | 4.450 | 4.390 | 4.410 | 25,592 | -0.04(-0.90%) |
Feb 11, 2020 | 4.420 | 4.450 | 4.340 | 4.450 | 6,662 | +0.03(+0.68%) |
Feb 10, 2020 | 4.360 | 4.460 | 4.360 | 4.420 | 4,360 | +0.07(+1.61%) |
Feb 07, 2020 | 4.400 | 4.480 | 4.300 | 4.350 | 16,000 | -0.15(-3.33%) |
Feb 06, 2020 | 4.350 | 4.500 | 4.350 | 4.500 | 13,195 | +0.17(+3.93%) |
Feb 05, 2020 | 4.290 | 4.360 | 4.280 | 4.330 | 11,388 | -0.04(-0.89%) |
Feb 04, 2020 | 4.330 | 4.468 | 4.270 | 4.369 | 26,737 | -0.13(-2.92%) |
Feb 03, 2020 | 4.420 | 4.680 | 4.420 | 4.500 | 51,751 | -0.18(-3.85%) |
Jan 31, 2020 | 4.680 | 4.830 | 4.550 | 4.680 | 151,200 | +0.04(+0.86%) |
Jan 30, 2020 | 4.530 | 4.640 | 4.470 | 4.640 | 22,004 | +0.19(+4.27%) |
Jan 29, 2020 | 4.390 | 4.680 | 4.110 | 4.450 | 45,998 | +0.05(+1.14%) |
Jan 28, 2020 | 4.280 | 4.400 | 4.130 | 4.400 | 16,148 | +0.25(+6.02%) |
Jan 27, 2020 | 4.070 | 4.320 | 4.070 | 4.150 | 15,767 | -0.06(-1.43%) |
Jan 24, 2020 | 4.600 | 4.624 | 4.160 | 4.210 | 73,600 | -0.33(-7.27%) |
Jan 23, 2020 | 4.530 | 4.600 | 4.500 | 4.540 | 14,400 | -0.04(-0.87%) |
Jan 22, 2020 | 4.600 | 4.710 | 4.500 | 4.580 | 65,975 | -0.03(-0.65%) |
Jan 21, 2020 | 4.760 | 4.760 | 4.500 | 4.610 | 44,523 | -0.12(-2.54%) |
Jan 17, 2020 | 4.870 | 4.870 | 4.600 | 4.730 | 25,200 | -0.19(-3.86%) |
Jan 16, 2020 | 4.600 | 4.928 | 4.500 | 4.920 | 63,197 | +0.17(+3.58%) |
Jan 15, 2020 | 4.740 | 4.990 | 4.740 | 4.750 | 55,879 | +0.01(+0.21%) |
Jan 14, 2020 | 4.490 | 4.937 | 4.420 | 4.740 | 153,013 | +0.24(+5.33%) |
Jan 13, 2020 | 4.350 | 4.500 | 4.350 | 4.500 | 54,669 | +0.17(+3.93%) |
Jan 10, 2020 | 4.250 | 4.460 | 4.220 | 4.330 | 25,100 | +0.06(+1.41%) |
Jan 09, 2020 | 4.230 | 4.400 | 4.106 | 4.270 | 22,125 | +0.04(+0.95%) |
Jan 08, 2020 | 4.150 | 4.400 | 4.000 | 4.230 | 49,255 | +0.12(+2.92%) |
Jan 07, 2020 | 3.900 | 4.240 | 3.900 | 4.110 | 33,612 | +0.15(+3.79%) |
Jan 06, 2020 | 4.060 | 4.109 | 3.920 | 3.960 | 38,655 | -0.18(-4.35%) |
Jan 03, 2020 | 4.290 | 4.500 | 3.910 | 4.140 | 79,900 | -0.18(-4.17%) |
Jan 02, 2020 | 4.500 | 4.569 | 4.300 | 4.320 | 96,456 | -0.16(-3.57%) |
Dec 31, 2019 | 3.960 | 4.736 | 3.880 | 4.480 | 293,200 | +0.51(+12.85%) |
Dec 30, 2019 | 3.830 | 3.970 | 3.620 | 3.970 | 71,271 | +0.15(+3.93%) |
Dec 27, 2019 | 3.850 | 3.990 | 3.820 | 3.820 | 77,000 | -0.12(-3.05%) |
Dec 26, 2019 | 3.790 | 3.990 | 3.740 | 3.940 | 175,783 | +0.25(+6.78%) |
Dec 24, 2019 | 3.720 | 3.920 | 3.400 | 3.690 | 79,600 | -0.06(-1.60%) |
Dec 23, 2019 | 3.870 | 3.950 | 3.710 | 3.750 | 80,678 | -0.11(-2.85%) |
Dec 20, 2019 | 3.660 | 4.005 | 3.660 | 3.860 | 127,500 | +0.14(+3.76%) |
Dec 19, 2019 | 3.310 | 4.000 | 3.310 | 3.720 | 279,167 | +0.41(+12.39%) |
Dec 18, 2019 | 3.300 | 3.410 | 3.220 | 3.310 | 180,540 | +0.00(+0.00%) |
Dec 17, 2019 | 3.250 | 3.523 | 3.240 | 3.310 | 90,377 | +0.07(+2.16%) |
Dec 16, 2019 | 3.280 | 3.378 | 3.200 | 3.240 | 93,597 | -0.06(-1.82%) |
Dec 13, 2019 | 3.330 | 3.370 | 3.126 | 3.300 | 61,600 | -0.04(-1.20%) |
Dec 12, 2019 | 3.350 | 3.413 | 3.276 | 3.340 | 84,507 | -0.08(-2.34%) |
Dec 11, 2019 | 3.430 | 3.560 | 3.350 | 3.420 | 42,505 | -0.02(-0.58%) |
Dec 10, 2019 | 3.520 | 3.730 | 3.440 | 3.440 | 59,744 | -0.11(-3.10%) |
Dec 09, 2019 | 3.520 | 3.600 | 3.340 | 3.550 | 34,255 | +0.00(+0.00%) |
Dec 06, 2019 | 3.720 | 3.720 | 3.510 | 3.550 | 30,500 | -0.16(-4.31%) |
Dec 05, 2019 | 3.540 | 3.850 | 3.506 | 3.710 | 40,168 | +0.17(+4.80%) |
Dec 04, 2019 | 3.540 | 3.680 | 3.401 | 3.540 | 33,607 | -0.05(-1.39%) |
Dec 03, 2019 | 3.910 | 3.910 | 3.100 | 3.590 | 303,216 | -0.44(-10.92%) |
Dec 02, 2019 | 4.350 | 4.390 | 3.800 | 4.030 | 137,208 | -0.26(-6.06%) |
Nov 29, 2019 | 4.170 | 4.314 | 4.097 | 4.290 | 43,700 | +0.19(+4.63%) |
Nov 27, 2019 | 3.600 | 4.390 | 3.580 | 4.100 | 187,500 | +0.52(+14.53%) |
Nov 26, 2019 | 3.850 | 3.880 | 3.429 | 3.580 | 95,090 | -0.25(-6.53%) |
Nov 25, 2019 | 3.700 | 3.840 | 3.630 | 3.830 | 78,780 | +0.20(+5.51%) |
Nov 22, 2019 | 3.400 | 3.730 | 3.380 | 3.630 | 113,000 | +0.25(+7.40%) |
Nov 21, 2019 | 3.220 | 3.450 | 3.220 | 3.380 | 85,623 | +0.16(+4.97%) |
Nov 20, 2019 | 3.000 | 3.880 | 3.000 | 3.220 | 380,016 | +0.22(+7.33%) |
Nov 19, 2019 | 2.790 | 3.230 | 2.714 | 3.000 | 118,211 | +0.25(+9.09%) |
Nov 18, 2019 | 2.800 | 2.900 | 2.717 | 2.750 | 49,721 | -0.08(-2.83%) |
Nov 15, 2019 | 2.770 | 2.910 | 2.670 | 2.830 | 85,600 | +0.03(+1.07%) |
Nov 14, 2019 | 2.790 | 2.940 | 2.700 | 2.800 | 66,642 | -0.01(-0.35%) |
Nov 13, 2019 | 2.830 | 2.875 | 2.600 | 2.810 | 126,321 | +0.14(+5.24%) |
Nov 12, 2019 | 2.959 | 2.965 | 2.670 | 2.670 | 263,930 | -0.21(-7.29%) |
Nov 11, 2019 | 2.900 | 2.960 | 2.830 | 2.880 | 21,825 | +0.02(+0.70%) |
Nov 08, 2019 | 3.020 | 3.040 | 2.800 | 2.860 | 56,000 | -0.17(-5.61%) |
Nov 07, 2019 | 3.010 | 3.040 | 2.850 | 3.030 | 28,194 | +0.02(+0.66%) |
Nov 06, 2019 | 2.800 | 3.100 | 2.700 | 3.010 | 107,913 | +0.20(+7.12%) |
Nov 05, 2019 | 2.900 | 2.960 | 2.810 | 2.810 | 12,358 | -0.07(-2.43%) |
Nov 04, 2019 | 2.930 | 2.930 | 2.800 | 2.880 | 23,310 | -0.07(-2.37%) |
Nov 01, 2019 | 2.850 | 3.000 | 2.720 | 2.950 | 34,400 | +0.16(+5.73%) |
Oct 31, 2019 | 2.910 | 2.910 | 2.670 | 2.790 | 175,520 | -0.01(-0.32%) |
Oct 30, 2019 | 3.030 | 3.057 | 2.770 | 2.799 | 142,135 | -0.22(-7.32%) |
Oct 29, 2019 | 3.170 | 3.200 | 2.950 | 3.020 | 37,111 | -0.18(-5.63%) |
Oct 28, 2019 | 3.260 | 3.329 | 3.150 | 3.200 | 41,963 | -0.08(-2.44%) |
Oct 25, 2019 | 2.900 | 3.340 | 2.900 | 3.280 | 48,600 | +0.36(+12.33%) |
Oct 24, 2019 | 2.880 | 2.993 | 2.780 | 2.920 | 18,402 | +0.04(+1.39%) |
Oct 23, 2019 | 2.800 | 2.916 | 2.650 | 2.880 | 98,586 | +0.07(+2.49%) |
Oct 22, 2019 | 3.000 | 3.074 | 2.740 | 2.810 | 114,428 | -0.16(-5.39%) |
Oct 21, 2019 | 3.000 | 3.070 | 2.850 | 2.970 | 99,752 | -0.06(-1.98%) |
Oct 18, 2019 | 3.040 | 3.080 | 2.960 | 3.030 | 86,200 | -0.14(-4.42%) |
Oct 17, 2019 | 3.060 | 3.270 | 2.860 | 3.170 | 140,468 | +0.10(+3.26%) |
Oct 16, 2019 | 3.190 | 3.303 | 3.050 | 3.070 | 188,016 | -0.16(-4.95%) |
Oct 15, 2019 | 3.320 | 3.415 | 3.150 | 3.230 | 59,676 | -0.06(-1.82%) |
Oct 14, 2019 | 3.270 | 3.410 | 3.250 | 3.290 | 38,194 | -0.03(-0.90%) |
Oct 11, 2019 | 3.470 | 3.600 | 3.250 | 3.320 | 78,900 | -0.14(-4.05%) |
Oct 10, 2019 | 3.570 | 3.690 | 3.380 | 3.460 | 50,447 | -0.11(-3.08%) |
Oct 09, 2019 | 3.630 | 3.750 | 3.520 | 3.570 | 24,670 | -0.09(-2.46%) |
Oct 08, 2019 | 3.660 | 3.790 | 3.460 | 3.660 | 39,312 | +0.01(+0.27%) |
Oct 07, 2019 | 3.630 | 3.910 | 3.500 | 3.650 | 15,200 | -0.02(-0.54%) |
Oct 04, 2019 | 3.280 | 3.840 | 3.230 | 3.670 | 100,300 | +0.37(+11.21%) |
Oct 03, 2019 | 3.260 | 3.490 | 3.230 | 3.300 | 211,901 | -0.05(-1.49%) |
Oct 02, 2019 | 3.430 | 3.450 | 3.260 | 3.350 | 70,949 | -0.11(-3.18%) |
Oct 01, 2019 | 3.810 | 4.110 | 3.250 | 3.460 | 172,949 | -0.24(-6.49%) |
Sep 30, 2019 | 3.910 | 4.000 | 3.573 | 3.700 | 60,316 | -0.30(-7.50%) |
Sep 27, 2019 | 4.420 | 4.420 | 3.930 | 4.000 | 107,800 | -0.37(-8.47%) |
Sep 26, 2019 | 4.550 | 4.627 | 4.300 | 4.370 | 78,579 | -0.18(-3.96%) |
Sep 25, 2019 | 4.370 | 4.720 | 4.300 | 4.550 | 103,087 | +0.16(+3.64%) |
Sep 24, 2019 | 4.430 | 4.570 | 4.170 | 4.390 | 117,763 | -0.08(-1.79%) |
Sep 23, 2019 | 4.410 | 4.539 | 4.240 | 4.470 | 57,571 | +0.04(+0.90%) |
Sep 20, 2019 | 4.770 | 4.990 | 4.270 | 4.430 | 149,000 | -0.40(-8.28%) |
Sep 19, 2019 | 4.940 | 5.059 | 4.550 | 4.830 | 167,924 | -0.08(-1.63%) |
Sep 18, 2019 | 4.380 | 5.020 | 4.380 | 4.910 | 158,865 | +0.43(+9.60%) |
Sep 17, 2019 | 4.170 | 4.500 | 4.170 | 4.480 | 108,788 | +0.23(+5.41%) |
Sep 16, 2019 | 4.100 | 4.340 | 4.100 | 4.250 | 12,945 | +0.07(+1.67%) |
Sep 13, 2019 | 4.150 | 4.250 | 4.020 | 4.180 | 32,000 | -0.07(-1.65%) |
Sep 12, 2019 | 4.180 | 4.270 | 3.970 | 4.250 | 81,726 | +0.08(+1.92%) |
Sep 11, 2019 | 4.170 | 4.460 | 3.950 | 4.170 | 57,418 | +0.00(+0.01%) |
Sep 10, 2019 | 4.200 | 4.250 | 3.701 | 4.169 | 128,625 | -0.00(-0.01%) |
Sep 09, 2019 | 3.440 | 4.230 | 3.410 | 4.170 | 311,435 | +0.76(+22.29%) |
Sep 06, 2019 | 3.280 | 3.410 | 3.280 | 3.410 | 9,400 | +0.16(+4.92%) |
Sep 05, 2019 | 3.360 | 3.450 | 3.240 | 3.250 | 25,117 | +0.04(+1.25%) |
Sep 04, 2019 | 3.240 | 3.240 | 3.200 | 3.210 | 20,058 | -0.01(-0.31%) |
Sep 03, 2019 | 3.220 | 3.230 | 3.200 | 3.220 | 4,694 | +0.01(+0.31%) |
Aug 30, 2019 | 3.200 | 3.300 | 3.200 | 3.210 | 13,000 | -0.01(-0.31%) |
Aug 29, 2019 | 3.280 | 3.290 | 3.200 | 3.220 | 30,637 | +0.02(+0.63%) |
Aug 28, 2019 | 3.350 | 3.350 | 3.200 | 3.200 | 12,422 | -0.08(-2.44%) |
Aug 27, 2019 | 3.160 | 3.350 | 3.160 | 3.280 | 27,652 | +0.15(+4.79%) |
Aug 26, 2019 | 3.190 | 3.300 | 3.070 | 3.130 | 49,178 | -0.02(-0.63%) |
Aug 23, 2019 | 3.170 | 3.229 | 3.050 | 3.150 | 16,800 | -0.05(-1.56%) |
Aug 22, 2019 | 3.200 | 3.210 | 3.140 | 3.200 | 9,991 | -0.02(-0.62%) |
Aug 21, 2019 | 3.300 | 3.300 | 3.170 | 3.220 | 15,126 | -0.03(-0.92%) |
Aug 20, 2019 | 3.360 | 3.360 | 3.140 | 3.250 | 33,592 | -0.12(-3.56%) |
Aug 19, 2019 | 3.100 | 3.370 | 3.030 | 3.370 | 16,433 | +0.26(+8.36%) |
Aug 16, 2019 | 3.280 | 3.280 | 3.090 | 3.110 | 52,900 | -0.21(-6.33%) |
Aug 15, 2019 | 3.320 | 3.450 | 3.100 | 3.320 | 72,889 | -0.02(-0.60%) |
Aug 14, 2019 | 3.290 | 3.520 | 3.280 | 3.340 | 73,305 | +0.00(+0.00%) |
Aug 13, 2019 | 3.530 | 3.530 | 3.165 | 3.340 | 63,740 | +0.03(+0.91%) |
Aug 12, 2019 | 3.350 | 3.500 | 3.221 | 3.310 | 142,979 | -0.03(-0.90%) |
Aug 09, 2019 | 3.250 | 3.340 | 3.157 | 3.340 | 31,500 | +0.09(+2.77%) |
Aug 08, 2019 | 3.320 | 3.350 | 3.200 | 3.250 | 58,743 | +0.00(+0.00%) |
Aug 07, 2019 | 3.190 | 3.340 | 3.150 | 3.250 | 32,543 | +0.03(+0.93%) |
Aug 06, 2019 | 3.222 | 3.240 | 3.140 | 3.220 | 22,099 | +0.02(+0.63%) |
Aug 05, 2019 | 3.210 | 3.295 | 3.130 | 3.200 | 62,412 | -0.08(-2.44%) |
Aug 02, 2019 | 3.120 | 3.280 | 3.100 | 3.280 | 15,800 | +0.07(+2.18%) |
Aug 01, 2019 | 3.240 | 3.260 | 3.140 | 3.210 | 48,406 | +0.02(+0.63%) |
Jul 31, 2019 | 3.300 | 3.422 | 3.110 | 3.190 | 232,246 | -0.13(-3.92%) |
Jul 30, 2019 | 3.300 | 3.450 | 3.080 | 3.320 | 165,768 | +0.03(+0.91%) |
Jul 29, 2019 | 3.160 | 3.397 | 3.150 | 3.290 | 88,353 | +0.16(+5.11%) |
Jul 26, 2019 | 3.000 | 3.190 | 3.000 | 3.130 | 140,000 | +0.03(+0.97%) |
Jul 25, 2019 | 3.200 | 3.200 | 3.020 | 3.100 | 81,111 | -0.12(-3.73%) |
Jul 24, 2019 | 3.250 | 3.310 | 3.180 | 3.220 | 54,723 | -0.03(-0.92%) |
Jul 23, 2019 | 3.390 | 3.390 | 3.200 | 3.250 | 132,176 | -0.11(-3.27%) |
Jul 22, 2019 | 3.210 | 3.399 | 3.140 | 3.360 | 154,121 | +0.17(+5.33%) |
Jul 19, 2019 | 3.150 | 3.270 | 3.010 | 3.190 | 167,300 | +0.01(+0.31%) |
Jul 18, 2019 | 3.440 | 3.490 | 3.140 | 3.180 | 88,426 | -0.17(-5.07%) |
Jul 17, 2019 | 3.250 | 3.550 | 3.110 | 3.350 | 170,457 | +0.05(+1.52%) |
Jul 16, 2019 | 3.050 | 3.450 | 2.990 | 3.300 | 594,293 | +0.32(+10.74%) |
Jul 15, 2019 | 2.910 | 3.080 | 2.780 | 2.980 | 474,338 | +0.13(+4.56%) |
Jul 12, 2019 | 2.690 | 3.080 | 2.650 | 2.850 | 1,019,800 | +0.30(+11.76%) |
Jul 11, 2019 | 2.810 | 2.840 | 2.550 | 2.550 | 1,234,981 | -0.54(-17.48%) |
Jul 10, 2019 | 3.550 | 3.550 | 2.970 | 3.090 | 369,207 | -0.51(-14.17%) |
Jul 09, 2019 | 3.920 | 3.930 | 3.250 | 3.600 | 59,786 | -0.10(-2.70%) |
Jul 08, 2019 | 4.150 | 4.160 | 3.460 | 3.700 | 135,278 | -0.37(-9.09%) |
Jul 05, 2019 | 4.210 | 4.260 | 3.980 | 4.070 | 22,500 | -0.21(-4.91%) |
Jul 03, 2019 | 4.180 | 4.290 | 4.160 | 4.280 | 26,100 | +0.00(+0.00%) |
Jul 02, 2019 | 4.230 | 4.280 | 4.150 | 4.280 | 30,634 | -0.02(-0.47%) |
Jul 01, 2019 | 4.250 | 4.330 | 4.180 | 4.300 | 15,776 | +0.00(+0.00%) |
Jun 28, 2019 | 4.200 | 4.300 | 4.150 | 4.300 | 20,000 | +0.15(+3.61%) |
Jun 27, 2019 | 4.020 | 4.350 | 4.020 | 4.150 | 12,317 | +0.07(+1.72%) |
Jun 26, 2019 | 4.220 | 4.471 | 4.043 | 4.080 | 17,139 | -0.24(-5.56%) |
Jun 25, 2019 | 4.270 | 4.349 | 4.000 | 4.320 | 15,647 | +0.00(+0.00%) |
Jun 24, 2019 | 4.440 | 4.670 | 4.020 | 4.320 | 65,593 | -0.05(-1.14%) |
Jun 21, 2019 | 4.650 | 4.770 | 4.210 | 4.370 | 36,100 | -0.21(-4.59%) |
Jun 20, 2019 | 4.670 | 4.880 | 4.520 | 4.580 | 59,166 | -0.10(-2.14%) |
Jun 19, 2019 | 4.710 | 4.950 | 4.630 | 4.680 | 39,933 | -0.09(-1.90%) |
Jun 18, 2019 | 5.010 | 5.080 | 4.701 | 4.771 | 67,796 | -0.15(-3.04%) |
Jun 17, 2019 | 5.060 | 5.120 | 4.880 | 4.920 | 49,253 | -0.08(-1.60%) |
Jun 14, 2019 | 5.345 | 5.345 | 4.850 | 5.000 | 56,600 | +0.12(+2.46%) |
Jun 13, 2019 | 4.810 | 5.180 | 4.750 | 4.880 | 48,684 | +0.12(+2.52%) |
Jun 12, 2019 | 5.030 | 5.130 | 4.750 | 4.760 | 36,086 | -0.14(-2.86%) |
Jun 11, 2019 | 5.000 | 5.090 | 4.900 | 4.900 | 22,165 | -0.23(-4.48%) |
Jun 10, 2019 | 5.100 | 5.350 | 5.010 | 5.130 | 53,490 | +0.02(+0.39%) |
Jun 07, 2019 | 5.180 | 5.460 | 4.910 | 5.110 | 60,900 | -0.05(-0.97%) |
Jun 06, 2019 | 5.130 | 5.210 | 4.854 | 5.160 | 25,207 | +0.04(+0.78%) |
Jun 05, 2019 | 5.000 | 5.500 | 4.950 | 5.120 | 89,677 | +0.07(+1.39%) |
Jun 04, 2019 | 4.990 | 5.120 | 4.850 | 5.050 | 80,561 | +0.05(+1.00%) |