Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.930 | 2.960 | 2.850 | 2.930 | 3,052,232 | -0.02(-0.68%) |
Jun 29, 2020 | 2.990 | 3.030 | 2.910 | 2.950 | 2,053,405 | -0.02(-0.67%) |
Jun 26, 2020 | 2.970 | 2.990 | 2.870 | 2.970 | 3,137,100 | +0.00(+0.00%) |
Jun 25, 2020 | 2.950 | 3.030 | 2.850 | 2.970 | 2,510,232 | +0.12(+4.21%) |
Jun 24, 2020 | 2.940 | 2.960 | 2.790 | 2.850 | 1,901,511 | -0.11(-3.72%) |
Jun 23, 2020 | 2.940 | 3.050 | 2.910 | 2.960 | 2,474,113 | +0.01(+0.34%) |
Jun 22, 2020 | 2.890 | 2.950 | 2.760 | 2.950 | 2,561,116 | +0.08(+2.79%) |
Jun 19, 2020 | 2.970 | 2.981 | 2.870 | 2.870 | 2,286,300 | -0.07(-2.38%) |
Jun 18, 2020 | 2.970 | 3.040 | 2.910 | 2.940 | 1,540,824 | -0.02(-0.68%) |
Jun 17, 2020 | 3.090 | 3.100 | 2.940 | 2.960 | 1,875,579 | -0.13(-4.21%) |
Jun 16, 2020 | 3.090 | 3.120 | 2.960 | 3.090 | 2,246,420 | +0.00(+0.00%) |
Jun 15, 2020 | 2.860 | 3.090 | 2.820 | 3.090 | 2,139,826 | +0.17(+5.82%) |
Jun 12, 2020 | 2.950 | 2.980 | 2.810 | 2.920 | 2,359,400 | +0.12(+4.29%) |
Jun 11, 2020 | 2.790 | 3.020 | 2.730 | 2.800 | 3,396,085 | -0.10(-3.45%) |
Jun 10, 2020 | 3.020 | 3.060 | 2.890 | 2.900 | 2,117,290 | -0.12(-3.97%) |
Jun 09, 2020 | 3.020 | 3.140 | 2.970 | 3.020 | 1,920,713 | -0.04(-1.31%) |
Jun 08, 2020 | 3.000 | 3.110 | 2.930 | 3.060 | 2,376,395 | +0.08(+2.86%) |
Jun 05, 2020 | 3.120 | 3.170 | 2.940 | 2.975 | 3,308,800 | -0.12(-4.03%) |
Jun 04, 2020 | 3.020 | 3.180 | 2.910 | 3.100 | 4,022,697 | +0.24(+8.39%) |
Jun 03, 2020 | 2.940 | 3.000 | 2.830 | 2.860 | 3,520,357 | -0.04(-1.38%) |
Jun 02, 2020 | 3.060 | 3.130 | 2.900 | 2.900 | 4,361,021 | -0.16(-5.23%) |
Jun 01, 2020 | 3.290 | 3.320 | 2.980 | 3.060 | 5,764,200 | -0.23(-6.99%) |
May 29, 2020 | 2.980 | 3.400 | 2.890 | 3.290 | 10,762,000 | +0.43(+15.03%) |
May 28, 2020 | 2.980 | 3.040 | 2.830 | 2.860 | 2,772,558 | -0.17(-5.61%) |
May 27, 2020 | 3.070 | 3.070 | 2.770 | 3.030 | 3,183,016 | +0.09(+3.06%) |
May 26, 2020 | 2.980 | 3.120 | 2.880 | 2.940 | 4,519,984 | +0.10(+3.52%) |
May 22, 2020 | 2.930 | 2.960 | 2.760 | 2.840 | 2,277,100 | -0.07(-2.41%) |
May 21, 2020 | 3.040 | 3.130 | 2.770 | 2.910 | 5,388,496 | +0.15(+5.43%) |
May 20, 2020 | 2.670 | 2.790 | 2.590 | 2.760 | 1,548,278 | +0.14(+5.34%) |
May 19, 2020 | 2.650 | 2.750 | 2.570 | 2.620 | 1,365,762 | +0.02(+0.77%) |
May 18, 2020 | 2.690 | 2.790 | 2.560 | 2.600 | 2,168,278 | -0.02(-0.76%) |
May 15, 2020 | 2.490 | 2.655 | 2.420 | 2.620 | 1,719,700 | +0.13(+5.22%) |
May 14, 2020 | 2.440 | 2.590 | 2.360 | 2.490 | 1,703,047 | +0.00(+0.00%) |
May 13, 2020 | 2.550 | 2.600 | 2.370 | 2.490 | 2,201,962 | -0.06(-2.35%) |
May 12, 2020 | 2.700 | 2.830 | 2.550 | 2.550 | 2,735,574 | -0.12(-4.49%) |
May 11, 2020 | 2.460 | 2.730 | 2.400 | 2.670 | 3,771,995 | +0.25(+10.56%) |
May 08, 2020 | 2.700 | 2.700 | 2.370 | 2.415 | 6,326,700 | -0.21(-7.82%) |
May 07, 2020 | 2.900 | 2.920 | 2.610 | 2.620 | 6,592,458 | -0.58(-18.12%) |
May 06, 2020 | 3.160 | 3.250 | 3.090 | 3.200 | 1,744,837 | +0.03(+0.95%) |
May 05, 2020 | 3.160 | 3.240 | 3.100 | 3.170 | 1,887,750 | +0.03(+0.96%) |
May 04, 2020 | 2.960 | 3.200 | 2.900 | 3.140 | 1,732,092 | +0.13(+4.32%) |
May 01, 2020 | 2.910 | 3.010 | 2.730 | 3.010 | 2,132,600 | +0.06(+2.03%) |
Apr 30, 2020 | 3.080 | 3.170 | 2.930 | 2.950 | 2,544,855 | -0.14(-4.53%) |
Apr 29, 2020 | 3.000 | 3.110 | 2.870 | 3.090 | 1,964,017 | +0.16(+5.46%) |
Apr 28, 2020 | 3.210 | 3.270 | 2.890 | 2.930 | 2,857,517 | -0.25(-7.86%) |
Apr 27, 2020 | 3.100 | 3.350 | 3.070 | 3.180 | 2,615,767 | +0.12(+3.92%) |
Apr 24, 2020 | 2.840 | 3.130 | 2.785 | 3.060 | 2,598,000 | +0.23(+8.13%) |
Apr 23, 2020 | 2.690 | 2.890 | 2.660 | 2.830 | 2,341,424 | +0.16(+5.99%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.580 | 2.670 | 1,439,866 | +0.00(+0.00%) |
Apr 21, 2020 | 2.780 | 2.840 | 2.550 | 2.670 | 1,972,729 | -0.13(-4.64%) |
Apr 20, 2020 | 2.670 | 2.940 | 2.630 | 2.800 | 1,947,878 | +0.11(+4.09%) |
Apr 17, 2020 | 2.830 | 2.830 | 2.680 | 2.690 | 1,152,100 | -0.01(-0.37%) |
Apr 16, 2020 | 2.790 | 2.860 | 2.660 | 2.700 | 1,309,148 | -0.05(-1.82%) |
Apr 15, 2020 | 2.780 | 2.820 | 2.640 | 2.750 | 1,644,247 | -0.09(-3.17%) |
Apr 14, 2020 | 2.770 | 2.940 | 2.690 | 2.840 | 2,457,263 | +0.11(+4.03%) |
Apr 13, 2020 | 2.750 | 2.860 | 2.670 | 2.730 | 1,766,468 | +0.00(+0.00%) |
Apr 09, 2020 | 2.800 | 2.930 | 2.610 | 2.730 | 2,584,900 | -0.04(-1.44%) |
Apr 08, 2020 | 2.980 | 2.980 | 2.760 | 2.770 | 1,363,332 | -0.17(-5.78%) |
Apr 07, 2020 | 3.170 | 3.250 | 2.861 | 2.940 | 2,258,463 | -0.24(-7.55%) |
Apr 06, 2020 | 3.250 | 3.350 | 3.100 | 3.180 | 2,953,338 | +0.09(+2.91%) |
Apr 03, 2020 | 2.580 | 3.120 | 2.500 | 3.090 | 4,635,200 | +0.50(+19.31%) |
Apr 02, 2020 | 2.520 | 2.610 | 2.420 | 2.590 | 1,160,155 | +0.13(+5.28%) |
Apr 01, 2020 | 2.740 | 2.770 | 2.430 | 2.460 | 1,649,610 | -0.42(-14.58%) |
Mar 31, 2020 | 2.840 | 2.930 | 2.650 | 2.880 | 2,042,049 | +0.01(+0.35%) |
Mar 30, 2020 | 3.130 | 3.150 | 2.780 | 2.870 | 2,566,829 | -0.20(-6.51%) |
Mar 27, 2020 | 2.970 | 3.225 | 2.860 | 3.070 | 2,572,300 | -0.04(-1.29%) |
Mar 26, 2020 | 2.950 | 3.110 | 2.820 | 3.110 | 2,598,983 | +0.13(+4.36%) |
Mar 25, 2020 | 2.980 | 3.450 | 2.860 | 2.980 | 3,778,366 | +0.10(+3.47%) |
Mar 24, 2020 | 3.050 | 3.200 | 2.600 | 2.880 | 5,009,168 | -0.18(-5.88%) |
Mar 23, 2020 | 2.490 | 3.490 | 2.330 | 3.060 | 14,829,671 | +0.81(+36.00%) |
Mar 20, 2020 | 2.350 | 2.550 | 2.090 | 2.250 | 6,165,200 | +0.14(+6.64%) |
Mar 19, 2020 | 1.550 | 2.355 | 1.536 | 2.110 | 3,784,026 | +0.61(+40.67%) |
Mar 18, 2020 | 1.890 | 1.940 | 1.450 | 1.500 | 3,347,589 | -0.50(-25.00%) |
Mar 17, 2020 | 1.830 | 2.050 | 1.730 | 2.000 | 2,992,232 | +0.20(+11.11%) |
Mar 16, 2020 | 1.840 | 1.990 | 1.770 | 1.800 | 2,465,827 | -0.36(-16.67%) |
Mar 13, 2020 | 2.400 | 2.420 | 1.920 | 2.160 | 3,534,700 | -0.03(-1.37%) |
Mar 12, 2020 | 1.850 | 2.430 | 1.760 | 2.190 | 5,152,315 | -0.12(-5.19%) |
Mar 11, 2020 | 2.480 | 2.570 | 2.290 | 2.310 | 1,248,886 | -0.28(-10.81%) |
Mar 10, 2020 | 2.860 | 2.860 | 2.260 | 2.590 | 3,628,704 | -0.08(-3.00%) |
Mar 09, 2020 | 2.790 | 2.910 | 2.590 | 2.670 | 2,439,967 | -0.32(-10.70%) |
Mar 06, 2020 | 3.100 | 3.170 | 2.930 | 2.990 | 2,539,400 | -0.21(-6.56%) |
Mar 05, 2020 | 3.310 | 3.440 | 3.150 | 3.200 | 2,855,904 | -0.19(-5.60%) |
Mar 04, 2020 | 3.070 | 3.700 | 3.070 | 3.390 | 5,561,558 | +0.39(+13.00%) |
Mar 03, 2020 | 3.100 | 3.220 | 2.930 | 3.000 | 3,342,889 | +0.03(+1.01%) |
Mar 02, 2020 | 3.000 | 3.060 | 2.880 | 2.970 | 1,929,994 | +0.06(+1.89%) |
Feb 28, 2020 | 3.150 | 3.200 | 2.820 | 2.915 | 3,806,500 | -0.00(-0.17%) |
Feb 27, 2020 | 3.130 | 3.190 | 2.920 | 2.920 | 2,290,191 | -0.27(-8.46%) |
Feb 26, 2020 | 3.350 | 3.410 | 3.150 | 3.190 | 1,538,106 | -0.14(-4.20%) |
Feb 25, 2020 | 3.520 | 3.620 | 3.150 | 3.330 | 2,781,760 | -0.17(-4.86%) |
Feb 24, 2020 | 3.520 | 3.670 | 3.400 | 3.500 | 2,106,103 | -0.17(-4.63%) |
Feb 21, 2020 | 3.930 | 3.940 | 3.670 | 3.670 | 2,295,300 | -0.26(-6.62%) |
Feb 20, 2020 | 3.850 | 3.980 | 3.780 | 3.930 | 1,769,473 | +0.06(+1.55%) |
Feb 19, 2020 | 3.710 | 3.940 | 3.600 | 3.870 | 2,450,383 | +0.16(+4.31%) |
Feb 18, 2020 | 3.550 | 3.720 | 3.490 | 3.710 | 2,814,081 | +0.20(+5.70%) |
Feb 14, 2020 | 3.530 | 3.560 | 3.460 | 3.510 | 1,269,200 | +0.00(+0.00%) |
Feb 13, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 2,168,701 | -0.07(-1.96%) |
Feb 12, 2020 | 3.800 | 3.800 | 3.555 | 3.580 | 3,292,311 | -0.04(-1.10%) |
Feb 11, 2020 | 3.550 | 3.640 | 3.430 | 3.620 | 4,957,004 | +0.16(+4.62%) |
Feb 10, 2020 | 3.330 | 3.460 | 3.330 | 3.460 | 2,000,387 | +0.15(+4.37%) |
Feb 07, 2020 | 3.380 | 3.539 | 3.300 | 3.315 | 8,379,500 | -0.69(-17.12%) |
Feb 06, 2020 | 4.150 | 4.150 | 3.960 | 4.000 | 681,981 | -0.09(-2.20%) |
Feb 05, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 529,479 | +0.13(+3.41%) |
Feb 04, 2020 | 4.080 | 4.110 | 3.880 | 3.955 | 658,146 | -0.05(-1.37%) |
Feb 03, 2020 | 4.010 | 4.060 | 3.880 | 4.010 | 446,771 | +0.05(+1.26%) |
Jan 31, 2020 | 4.050 | 4.076 | 3.900 | 3.960 | 479,700 | -0.12(-2.94%) |
Jan 30, 2020 | 4.110 | 4.140 | 3.950 | 4.080 | 1,149,001 | -0.06(-1.45%) |
Jan 29, 2020 | 4.100 | 4.180 | 4.070 | 4.140 | 573,741 | +0.04(+0.98%) |
Jan 28, 2020 | 4.170 | 4.250 | 4.000 | 4.100 | 799,716 | -0.06(-1.44%) |
Jan 27, 2020 | 4.150 | 4.300 | 4.080 | 4.160 | 477,224 | -0.10(-2.35%) |
Jan 24, 2020 | 4.540 | 4.590 | 4.160 | 4.260 | 1,080,500 | -0.28(-6.17%) |
Jan 23, 2020 | 4.540 | 4.600 | 4.440 | 4.540 | 476,737 | -0.03(-0.66%) |
Jan 22, 2020 | 4.440 | 4.640 | 4.440 | 4.570 | 580,832 | +0.13(+2.93%) |
Jan 21, 2020 | 4.450 | 4.470 | 4.280 | 4.440 | 730,818 | -0.02(-0.45%) |
Jan 17, 2020 | 4.610 | 4.650 | 4.390 | 4.460 | 756,700 | -0.13(-2.83%) |
Jan 16, 2020 | 4.440 | 4.640 | 4.440 | 4.590 | 834,936 | +0.19(+4.32%) |
Jan 15, 2020 | 4.440 | 4.530 | 4.320 | 4.400 | 514,079 | -0.04(-0.90%) |
Jan 14, 2020 | 4.320 | 4.500 | 4.240 | 4.440 | 692,557 | +0.09(+2.07%) |
Jan 13, 2020 | 4.480 | 4.600 | 4.290 | 4.350 | 948,277 | -0.16(-3.55%) |
Jan 10, 2020 | 4.500 | 4.615 | 4.425 | 4.510 | 1,266,900 | +0.11(+2.50%) |
Jan 09, 2020 | 4.150 | 4.620 | 4.100 | 4.400 | 3,149,560 | +0.68(+18.28%) |
Jan 08, 2020 | 3.780 | 3.800 | 3.630 | 3.720 | 775,997 | -0.04(-1.06%) |
Jan 07, 2020 | 3.830 | 3.920 | 3.680 | 3.760 | 867,419 | +0.09(+2.45%) |
Jan 06, 2020 | 3.770 | 3.779 | 3.560 | 3.670 | 699,155 | -0.09(-2.39%) |
Jan 03, 2020 | 3.880 | 3.880 | 3.750 | 3.760 | 689,800 | -0.18(-4.45%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.860 | 3.935 | 695,409 | -0.06(-1.62%) |
Dec 31, 2019 | 3.910 | 4.070 | 3.910 | 4.000 | 911,200 | +0.08(+2.04%) |
Dec 30, 2019 | 3.950 | 3.970 | 3.880 | 3.920 | 612,209 | -0.03(-0.76%) |
Dec 27, 2019 | 4.040 | 4.040 | 3.890 | 3.950 | 475,500 | -0.10(-2.47%) |
Dec 26, 2019 | 4.080 | 4.149 | 3.980 | 4.050 | 587,026 | -0.04(-0.98%) |
Dec 24, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 236,300 | -0.13(-3.08%) |
Dec 23, 2019 | 4.280 | 4.290 | 4.160 | 4.220 | 666,325 | -0.01(-0.24%) |
Dec 20, 2019 | 4.210 | 4.250 | 4.060 | 4.230 | 1,430,400 | +0.06(+1.44%) |
Dec 19, 2019 | 4.170 | 4.260 | 4.110 | 4.170 | 677,618 | +0.02(+0.48%) |
Dec 18, 2019 | 4.080 | 4.220 | 4.050 | 4.150 | 644,527 | +0.09(+2.22%) |
Dec 17, 2019 | 4.040 | 4.100 | 3.850 | 4.060 | 775,929 | +0.08(+2.01%) |
Dec 16, 2019 | 4.130 | 4.130 | 3.900 | 3.980 | 967,775 | -0.10(-2.45%) |
Dec 13, 2019 | 4.130 | 4.184 | 4.060 | 4.080 | 474,200 | -0.06(-1.45%) |
Dec 12, 2019 | 4.170 | 4.200 | 4.060 | 4.140 | 601,811 | -0.03(-0.72%) |
Dec 11, 2019 | 4.090 | 4.180 | 4.050 | 4.170 | 585,604 | +0.08(+1.96%) |
Dec 10, 2019 | 4.110 | 4.165 | 4.050 | 4.090 | 776,357 | -0.06(-1.45%) |
Dec 09, 2019 | 4.300 | 4.390 | 4.122 | 4.150 | 609,024 | -0.17(-3.94%) |
Dec 06, 2019 | 4.170 | 4.350 | 4.070 | 4.320 | 834,500 | +0.19(+4.60%) |
Dec 05, 2019 | 4.250 | 4.350 | 4.080 | 4.130 | 742,880 | -0.10(-2.36%) |
Dec 04, 2019 | 4.400 | 4.430 | 4.180 | 4.230 | 906,438 | -0.13(-2.98%) |
Dec 03, 2019 | 4.620 | 4.770 | 4.310 | 4.360 | 829,538 | -0.33(-7.04%) |
Dec 02, 2019 | 4.780 | 4.790 | 4.520 | 4.690 | 406,737 | -0.06(-1.26%) |
Nov 29, 2019 | 4.650 | 4.950 | 4.650 | 4.750 | 294,300 | +0.04(+0.85%) |
Nov 27, 2019 | 4.570 | 4.730 | 4.500 | 4.710 | 711,400 | +0.14(+3.06%) |
Nov 26, 2019 | 4.380 | 4.570 | 4.375 | 4.570 | 713,065 | +0.14(+3.16%) |
Nov 25, 2019 | 4.530 | 4.580 | 4.400 | 4.430 | 599,219 | -0.05(-1.12%) |
Nov 22, 2019 | 4.490 | 4.540 | 4.420 | 4.480 | 488,400 | +0.02(+0.45%) |
Nov 21, 2019 | 4.300 | 4.520 | 4.240 | 4.460 | 791,864 | +0.14(+3.24%) |
Nov 20, 2019 | 4.320 | 4.590 | 4.210 | 4.320 | 1,253,781 | +0.02(+0.47%) |
Nov 19, 2019 | 4.090 | 4.360 | 4.060 | 4.300 | 602,567 | +0.23(+5.65%) |
Nov 18, 2019 | 4.150 | 4.161 | 3.940 | 4.070 | 684,265 | -0.07(-1.69%) |
Nov 15, 2019 | 4.060 | 4.200 | 3.950 | 4.140 | 639,000 | +0.09(+2.22%) |
Nov 14, 2019 | 4.320 | 4.350 | 4.020 | 4.050 | 834,260 | -0.28(-6.47%) |
Nov 13, 2019 | 4.160 | 4.450 | 4.150 | 4.330 | 545,736 | +0.14(+3.34%) |
Nov 12, 2019 | 4.400 | 4.470 | 4.180 | 4.190 | 811,916 | -0.20(-4.56%) |
Nov 11, 2019 | 4.250 | 4.470 | 4.170 | 4.390 | 716,374 | +0.08(+1.86%) |
Nov 08, 2019 | 4.610 | 4.640 | 4.250 | 4.310 | 940,100 | -0.21(-4.65%) |
Nov 07, 2019 | 5.040 | 5.080 | 4.480 | 4.520 | 1,295,570 | -0.46(-9.24%) |
Nov 06, 2019 | 5.150 | 5.230 | 4.880 | 4.980 | 725,315 | -0.16(-3.11%) |
Nov 05, 2019 | 5.150 | 5.220 | 5.070 | 5.140 | 353,304 | -0.01(-0.19%) |
Nov 04, 2019 | 5.000 | 5.250 | 4.970 | 5.150 | 613,258 | +0.18(+3.62%) |
Nov 01, 2019 | 4.890 | 5.050 | 4.830 | 4.970 | 369,500 | +0.08(+1.64%) |
Oct 31, 2019 | 4.890 | 4.920 | 4.720 | 4.890 | 356,113 | -0.02(-0.41%) |
Oct 30, 2019 | 4.940 | 5.030 | 4.780 | 4.910 | 430,267 | -0.03(-0.61%) |
Oct 29, 2019 | 4.760 | 5.150 | 4.690 | 4.940 | 632,723 | +0.18(+3.78%) |
Oct 28, 2019 | 4.770 | 4.900 | 4.700 | 4.760 | 422,391 | -0.01(-0.21%) |
Oct 25, 2019 | 4.680 | 4.860 | 4.630 | 4.770 | 309,200 | +0.09(+1.92%) |
Oct 24, 2019 | 4.700 | 4.800 | 4.570 | 4.680 | 410,965 | -0.03(-0.64%) |
Oct 23, 2019 | 4.730 | 4.800 | 4.550 | 4.710 | 526,255 | -0.07(-1.46%) |
Oct 22, 2019 | 4.920 | 5.030 | 4.450 | 4.780 | 881,003 | +0.01(+0.21%) |
Oct 21, 2019 | 4.480 | 4.890 | 4.350 | 4.770 | 753,016 | +0.29(+6.47%) |
Oct 18, 2019 | 4.430 | 4.490 | 4.310 | 4.480 | 427,500 | +0.06(+1.36%) |
Oct 17, 2019 | 4.360 | 4.780 | 4.350 | 4.420 | 929,929 | +0.08(+1.84%) |
Oct 16, 2019 | 4.180 | 4.440 | 4.150 | 4.340 | 758,834 | +0.17(+4.08%) |
Oct 15, 2019 | 3.930 | 4.260 | 3.900 | 4.170 | 836,135 | +0.26(+6.65%) |
Oct 14, 2019 | 3.950 | 4.020 | 3.880 | 3.910 | 291,879 | -0.04(-1.14%) |
Oct 11, 2019 | 3.950 | 4.060 | 3.913 | 3.955 | 604,900 | +0.06(+1.41%) |
Oct 10, 2019 | 3.860 | 3.970 | 3.819 | 3.900 | 442,386 | +0.01(+0.26%) |
Oct 09, 2019 | 3.970 | 4.000 | 3.770 | 3.890 | 442,107 | -0.07(-1.77%) |
Oct 08, 2019 | 4.020 | 4.090 | 3.880 | 3.960 | 597,706 | -0.13(-3.18%) |
Oct 07, 2019 | 4.130 | 4.180 | 3.980 | 4.090 | 660,525 | -0.05(-1.21%) |
Oct 04, 2019 | 4.170 | 4.194 | 4.040 | 4.140 | 706,000 | -0.02(-0.48%) |
Oct 03, 2019 | 4.430 | 4.440 | 4.150 | 4.160 | 1,616,702 | -0.26(-5.88%) |
Oct 02, 2019 | 4.410 | 4.495 | 4.300 | 4.420 | 993,769 | -0.03(-0.67%) |
Oct 01, 2019 | 4.440 | 4.550 | 4.400 | 4.450 | 636,094 | +0.00(+0.00%) |
Sep 30, 2019 | 4.620 | 4.650 | 4.380 | 4.450 | 1,002,008 | -0.19(-4.09%) |
Sep 27, 2019 | 4.640 | 4.750 | 4.551 | 4.640 | 784,800 | +0.03(+0.65%) |
Sep 26, 2019 | 4.750 | 4.840 | 4.520 | 4.610 | 1,056,089 | -0.20(-4.16%) |
Sep 25, 2019 | 5.070 | 5.100 | 4.725 | 4.810 | 1,335,629 | -0.27(-5.31%) |
Sep 24, 2019 | 5.170 | 5.200 | 4.980 | 5.080 | 968,749 | -0.10(-1.93%) |
Sep 23, 2019 | 5.330 | 5.450 | 5.080 | 5.180 | 783,126 | -0.14(-2.63%) |
Sep 20, 2019 | 5.250 | 5.340 | 5.100 | 5.320 | 3,181,800 | +0.07(+1.33%) |
Sep 19, 2019 | 5.310 | 5.380 | 5.220 | 5.250 | 478,662 | -0.04(-0.76%) |
Sep 18, 2019 | 5.250 | 5.350 | 5.210 | 5.290 | 565,743 | +0.05(+0.95%) |
Sep 17, 2019 | 5.120 | 5.390 | 5.090 | 5.240 | 558,237 | +0.11(+2.14%) |
Sep 16, 2019 | 5.100 | 5.320 | 5.090 | 5.130 | 907,916 | +0.03(+0.59%) |
Sep 13, 2019 | 5.220 | 5.290 | 5.030 | 5.100 | 753,800 | -0.12(-2.30%) |
Sep 12, 2019 | 5.410 | 5.470 | 5.150 | 5.220 | 1,087,981 | -0.17(-3.15%) |
Sep 11, 2019 | 5.260 | 5.480 | 5.210 | 5.390 | 1,042,503 | +0.17(+3.26%) |
Sep 10, 2019 | 5.060 | 5.480 | 5.050 | 5.220 | 1,371,598 | +0.18(+3.57%) |
Sep 09, 2019 | 4.700 | 5.150 | 4.500 | 5.040 | 1,415,454 | +0.34(+7.23%) |
Sep 06, 2019 | 4.400 | 4.805 | 4.400 | 4.700 | 1,232,200 | +0.32(+7.31%) |
Sep 05, 2019 | 4.290 | 4.400 | 4.190 | 4.380 | 777,448 | +0.15(+3.55%) |
Sep 04, 2019 | 4.340 | 4.400 | 4.140 | 4.230 | 560,077 | -0.07(-1.63%) |
Sep 03, 2019 | 4.450 | 4.470 | 4.260 | 4.300 | 599,452 | -0.18(-4.02%) |
Aug 30, 2019 | 4.450 | 4.520 | 4.370 | 4.480 | 631,600 | +0.06(+1.36%) |
Aug 29, 2019 | 4.330 | 4.450 | 4.320 | 4.420 | 700,731 | +0.10(+2.31%) |
Aug 28, 2019 | 4.180 | 4.440 | 4.180 | 4.320 | 966,667 | +0.14(+3.35%) |
Aug 27, 2019 | 4.400 | 4.450 | 4.080 | 4.180 | 1,013,709 | -0.17(-3.91%) |
Aug 26, 2019 | 4.070 | 4.460 | 4.050 | 4.350 | 1,084,395 | +0.31(+7.67%) |
Aug 23, 2019 | 4.030 | 4.165 | 3.998 | 4.040 | 515,700 | -0.04(-0.98%) |
Aug 22, 2019 | 4.160 | 4.200 | 3.970 | 4.080 | 628,617 | +0.02(+0.49%) |
Aug 21, 2019 | 4.100 | 4.150 | 3.940 | 4.060 | 735,167 | +0.00(+0.00%) |
Aug 20, 2019 | 4.100 | 4.180 | 3.960 | 4.060 | 553,949 | -0.04(-0.98%) |
Aug 19, 2019 | 4.020 | 4.110 | 3.940 | 4.100 | 473,367 | +0.15(+3.80%) |
Aug 16, 2019 | 3.900 | 4.070 | 3.900 | 3.950 | 625,800 | +0.05(+1.28%) |
Aug 15, 2019 | 3.940 | 3.975 | 3.770 | 3.900 | 541,259 | -0.02(-0.51%) |
Aug 14, 2019 | 3.800 | 3.960 | 3.720 | 3.920 | 464,367 | +0.06(+1.55%) |
Aug 13, 2019 | 3.710 | 3.860 | 3.660 | 3.860 | 755,640 | +0.15(+4.04%) |
Aug 12, 2019 | 3.530 | 3.860 | 3.480 | 3.710 | 957,776 | +0.23(+6.61%) |
Aug 09, 2019 | 3.460 | 3.640 | 3.460 | 3.480 | 412,800 | +0.01(+0.29%) |
Aug 08, 2019 | 3.490 | 3.630 | 3.390 | 3.470 | 569,544 | +0.12(+3.58%) |
Aug 07, 2019 | 3.130 | 3.370 | 3.030 | 3.350 | 573,528 | +0.16(+5.02%) |
Aug 06, 2019 | 3.270 | 3.370 | 3.110 | 3.190 | 783,789 | -0.07(-2.15%) |
Aug 05, 2019 | 3.450 | 3.460 | 3.250 | 3.260 | 642,650 | -0.22(-6.32%) |
Aug 02, 2019 | 3.530 | 3.570 | 3.470 | 3.480 | 447,900 | -0.07(-1.97%) |
Aug 01, 2019 | 3.610 | 3.650 | 3.520 | 3.550 | 479,167 | -0.07(-1.93%) |
Jul 31, 2019 | 3.610 | 3.740 | 3.600 | 3.620 | 544,837 | -0.02(-0.55%) |
Jul 30, 2019 | 3.530 | 3.660 | 3.490 | 3.640 | 397,667 | +0.09(+2.54%) |
Jul 29, 2019 | 3.650 | 3.700 | 3.500 | 3.550 | 462,272 | -0.09(-2.47%) |
Jul 26, 2019 | 3.610 | 3.675 | 3.580 | 3.640 | 531,100 | +0.00(+0.00%) |
Jul 25, 2019 | 3.710 | 3.720 | 3.630 | 3.640 | 229,698 | -0.07(-1.89%) |
Jul 24, 2019 | 3.630 | 3.740 | 3.530 | 3.710 | 608,915 | +0.08(+2.20%) |
Jul 23, 2019 | 3.760 | 3.760 | 3.620 | 3.630 | 552,634 | -0.10(-2.68%) |
Jul 22, 2019 | 3.880 | 3.940 | 3.710 | 3.730 | 450,289 | -0.16(-4.11%) |
Jul 19, 2019 | 3.890 | 3.950 | 3.870 | 3.890 | 555,700 | +0.00(+0.00%) |
Jul 18, 2019 | 4.020 | 4.080 | 3.860 | 3.890 | 662,422 | -0.13(-3.23%) |
Jul 17, 2019 | 4.050 | 4.090 | 3.950 | 4.020 | 313,493 | -0.03(-0.74%) |
Jul 16, 2019 | 4.000 | 4.150 | 3.980 | 4.050 | 391,186 | +0.01(+0.25%) |
Jul 15, 2019 | 4.070 | 4.120 | 3.980 | 4.040 | 539,517 | -0.03(-0.74%) |
Jul 12, 2019 | 3.910 | 4.100 | 3.850 | 4.070 | 633,000 | +0.17(+4.36%) |
Jul 11, 2019 | 3.990 | 4.050 | 3.900 | 3.900 | 420,269 | -0.12(-2.99%) |
Jul 10, 2019 | 4.040 | 4.070 | 3.860 | 4.020 | 690,976 | -0.01(-0.25%) |
Jul 09, 2019 | 3.780 | 4.090 | 3.710 | 4.030 | 1,187,104 | +0.24(+6.33%) |
Jul 08, 2019 | 3.590 | 3.790 | 3.560 | 3.790 | 924,095 | +0.20(+5.57%) |
Jul 05, 2019 | 3.720 | 3.780 | 3.580 | 3.590 | 982,700 | -0.13(-3.49%) |
Jul 03, 2019 | 3.860 | 3.860 | 3.710 | 3.720 | 436,700 | -0.14(-3.63%) |
Jul 02, 2019 | 3.700 | 3.870 | 3.615 | 3.860 | 735,917 | +0.17(+4.61%) |