Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.960 | 3.970 | 3.560 | 3.730 | 358,700 | -0.20(-5.09%) |
Jul 30, 2020 | 4.040 | 4.190 | 3.780 | 3.930 | 476,886 | -0.08(-2.00%) |
Jul 29, 2020 | 3.970 | 4.200 | 3.710 | 4.010 | 839,319 | +0.16(+4.16%) |
Jul 28, 2020 | 3.520 | 4.140 | 3.520 | 3.850 | 1,169,769 | +0.39(+11.27%) |
Jul 27, 2020 | 3.650 | 3.670 | 3.300 | 3.460 | 362,088 | +0.15(+4.53%) |
Jul 24, 2020 | 3.280 | 3.361 | 3.220 | 3.310 | 51,700 | +0.04(+1.22%) |
Jul 23, 2020 | 3.390 | 3.510 | 3.210 | 3.270 | 109,685 | -0.15(-4.39%) |
Jul 22, 2020 | 3.550 | 3.600 | 3.350 | 3.420 | 377,105 | -0.12(-3.39%) |
Jul 21, 2020 | 3.870 | 3.900 | 3.300 | 3.540 | 258,775 | -0.23(-6.10%) |
Jul 20, 2020 | 3.430 | 3.940 | 3.390 | 3.770 | 523,390 | +0.41(+12.20%) |
Jul 17, 2020 | 3.350 | 3.500 | 3.350 | 3.360 | 73,800 | +0.01(+0.30%) |
Jul 16, 2020 | 3.300 | 3.400 | 3.220 | 3.350 | 108,015 | +0.05(+1.52%) |
Jul 15, 2020 | 3.130 | 3.380 | 3.130 | 3.300 | 232,022 | +0.19(+6.11%) |
Jul 14, 2020 | 3.240 | 3.310 | 3.050 | 3.110 | 223,807 | -0.19(-5.76%) |
Jul 13, 2020 | 3.460 | 3.470 | 3.260 | 3.300 | 96,607 | -0.20(-5.71%) |
Jul 10, 2020 | 3.680 | 3.690 | 3.330 | 3.500 | 209,400 | -0.13(-3.58%) |
Jul 09, 2020 | 3.750 | 3.780 | 3.330 | 3.630 | 867,627 | +0.41(+12.73%) |
Jul 08, 2020 | 3.130 | 3.220 | 3.030 | 3.220 | 954,035 | +0.09(+2.88%) |
Jul 07, 2020 | 3.080 | 3.220 | 3.080 | 3.130 | 73,469 | +0.01(+0.32%) |
Jul 06, 2020 | 3.310 | 3.310 | 3.090 | 3.120 | 155,072 | -0.13(-4.00%) |
Jul 02, 2020 | 3.330 | 3.370 | 3.200 | 3.250 | 135,800 | +0.05(+1.56%) |
Jul 01, 2020 | 3.440 | 3.490 | 3.050 | 3.200 | 143,581 | -0.23(-6.71%) |
Jun 30, 2020 | 3.710 | 3.740 | 3.300 | 3.430 | 156,948 | -0.23(-6.28%) |
Jun 29, 2020 | 3.550 | 3.700 | 3.550 | 3.660 | 232,234 | +0.14(+3.98%) |
Jun 26, 2020 | 3.420 | 3.530 | 3.260 | 3.520 | 554,000 | +0.15(+4.45%) |
Jun 25, 2020 | 3.220 | 3.420 | 3.210 | 3.370 | 78,772 | +0.08(+2.43%) |
Jun 24, 2020 | 3.550 | 3.600 | 3.180 | 3.290 | 145,663 | -0.26(-7.32%) |
Jun 23, 2020 | 3.300 | 3.750 | 3.220 | 3.550 | 214,935 | +0.21(+6.29%) |
Jun 22, 2020 | 3.230 | 3.400 | 3.110 | 3.340 | 126,871 | +0.14(+4.37%) |
Jun 19, 2020 | 3.200 | 3.300 | 3.120 | 3.200 | 140,700 | +0.05(+1.59%) |
Jun 18, 2020 | 3.310 | 3.330 | 3.110 | 3.150 | 120,652 | -0.20(-5.97%) |
Jun 17, 2020 | 3.610 | 3.610 | 3.300 | 3.350 | 117,057 | -0.20(-5.63%) |
Jun 16, 2020 | 3.490 | 3.670 | 3.200 | 3.550 | 199,655 | +0.23(+6.93%) |
Jun 15, 2020 | 3.110 | 3.430 | 3.020 | 3.320 | 130,658 | +0.05(+1.53%) |
Jun 12, 2020 | 3.280 | 3.480 | 3.100 | 3.270 | 180,900 | +0.06(+1.87%) |
Jun 11, 2020 | 2.980 | 4.370 | 2.860 | 3.210 | 2,363,597 | +0.14(+4.56%) |
Jun 10, 2020 | 3.150 | 3.180 | 2.905 | 3.070 | 89,896 | -0.07(-2.23%) |
Jun 09, 2020 | 3.170 | 3.270 | 3.030 | 3.140 | 133,876 | -0.02(-0.63%) |
Jun 08, 2020 | 3.150 | 3.280 | 3.080 | 3.160 | 87,685 | +0.08(+2.60%) |
Jun 05, 2020 | 3.150 | 3.195 | 3.020 | 3.080 | 70,400 | -0.02(-0.65%) |
Jun 04, 2020 | 3.250 | 3.360 | 3.050 | 3.100 | 114,841 | -0.17(-5.20%) |
Jun 03, 2020 | 3.300 | 3.380 | 3.210 | 3.270 | 95,976 | +0.01(+0.31%) |
Jun 02, 2020 | 3.280 | 3.350 | 3.124 | 3.260 | 80,322 | +0.05(+1.56%) |
Jun 01, 2020 | 3.060 | 3.300 | 2.950 | 3.210 | 100,938 | +0.14(+4.56%) |
May 29, 2020 | 3.270 | 3.330 | 2.930 | 3.070 | 186,800 | -0.20(-6.12%) |
May 28, 2020 | 3.380 | 3.390 | 3.220 | 3.270 | 112,150 | -0.11(-3.25%) |
May 27, 2020 | 3.370 | 3.490 | 3.090 | 3.380 | 137,535 | +0.06(+1.81%) |
May 26, 2020 | 3.550 | 3.550 | 3.300 | 3.320 | 230,432 | -0.16(-4.60%) |
May 22, 2020 | 3.560 | 3.560 | 3.420 | 3.480 | 118,900 | -0.05(-1.42%) |
May 21, 2020 | 3.880 | 3.880 | 3.460 | 3.530 | 313,261 | -0.35(-9.02%) |
May 20, 2020 | 4.030 | 4.450 | 3.680 | 3.880 | 987,542 | -0.65(-14.35%) |
May 19, 2020 | 3.510 | 4.530 | 3.190 | 4.530 | 1,987,564 | +1.03(+29.43%) |
May 18, 2020 | 3.460 | 3.720 | 3.310 | 3.500 | 101,076 | +0.22(+6.71%) |
May 15, 2020 | 3.430 | 3.460 | 3.100 | 3.280 | 141,900 | -0.24(-6.82%) |
May 14, 2020 | 3.400 | 3.640 | 3.010 | 3.520 | 253,061 | -0.12(-3.30%) |
May 13, 2020 | 3.600 | 3.790 | 3.000 | 3.640 | 433,492 | -0.11(-2.93%) |
May 12, 2020 | 4.030 | 4.240 | 3.310 | 3.750 | 1,438,133 | +0.61(+19.43%) |
May 11, 2020 | 2.800 | 3.200 | 2.540 | 3.140 | 135,396 | +0.33(+11.74%) |
May 08, 2020 | 2.630 | 2.810 | 2.470 | 2.810 | 92,900 | +0.11(+4.07%) |
May 07, 2020 | 2.330 | 2.830 | 2.300 | 2.700 | 172,475 | +0.40(+17.39%) |
May 06, 2020 | 2.244 | 2.320 | 2.134 | 2.300 | 25,854 | +0.04(+1.77%) |
May 05, 2020 | 2.290 | 2.400 | 2.150 | 2.260 | 37,083 | +0.00(+0.00%) |
May 04, 2020 | 2.270 | 2.338 | 2.040 | 2.260 | 71,876 | -0.02(-0.88%) |
May 01, 2020 | 2.460 | 2.500 | 2.140 | 2.280 | 59,400 | -0.12(-5.00%) |
Apr 30, 2020 | 2.570 | 2.570 | 2.330 | 2.400 | 79,349 | -0.10(-4.00%) |
Apr 29, 2020 | 2.200 | 2.550 | 2.151 | 2.500 | 91,498 | +0.29(+13.12%) |
Apr 28, 2020 | 2.100 | 2.240 | 2.090 | 2.210 | 83,694 | +0.11(+5.24%) |
Apr 27, 2020 | 2.000 | 2.100 | 1.910 | 2.100 | 46,080 | +0.12(+6.06%) |
Apr 24, 2020 | 1.900 | 1.980 | 1.880 | 1.980 | 15,600 | +0.09(+5.04%) |
Apr 23, 2020 | 1.950 | 2.050 | 1.880 | 1.885 | 23,626 | -0.03(-1.82%) |
Apr 22, 2020 | 1.990 | 1.990 | 1.840 | 1.920 | 44,740 | -0.02(-1.03%) |
Apr 21, 2020 | 1.900 | 2.010 | 1.806 | 1.940 | 20,793 | -0.01(-0.26%) |
Apr 20, 2020 | 2.080 | 2.080 | 1.850 | 1.945 | 49,861 | -0.14(-6.49%) |
Apr 17, 2020 | 1.800 | 2.110 | 1.700 | 2.080 | 104,500 | +0.39(+23.08%) |
Apr 16, 2020 | 1.940 | 1.980 | 1.350 | 1.690 | 105,935 | -0.18(-9.63%) |
Apr 15, 2020 | 2.020 | 2.030 | 1.850 | 1.870 | 31,499 | -0.11(-5.56%) |
Apr 14, 2020 | 2.070 | 2.070 | 1.890 | 1.980 | 48,110 | +0.05(+2.59%) |
Apr 13, 2020 | 1.970 | 2.050 | 1.926 | 1.930 | 44,067 | -0.04(-2.03%) |
Apr 09, 2020 | 2.140 | 2.140 | 1.915 | 1.970 | 68,600 | -0.10(-4.83%) |
Apr 08, 2020 | 1.990 | 2.100 | 1.930 | 2.070 | 53,260 | +0.17(+8.95%) |
Apr 07, 2020 | 2.150 | 2.230 | 1.810 | 1.900 | 70,838 | -0.14(-6.86%) |
Apr 06, 2020 | 1.650 | 2.110 | 1.650 | 2.040 | 104,816 | +0.51(+33.33%) |
Apr 03, 2020 | 1.700 | 1.770 | 1.500 | 1.530 | 46,400 | -0.19(-11.05%) |
Apr 02, 2020 | 1.750 | 1.870 | 1.675 | 1.720 | 30,963 | -0.02(-0.86%) |
Apr 01, 2020 | 1.870 | 1.890 | 1.711 | 1.735 | 42,307 | -0.25(-12.81%) |
Mar 31, 2020 | 1.870 | 2.040 | 1.855 | 1.990 | 34,221 | +0.10(+5.29%) |
Mar 30, 2020 | 1.880 | 1.910 | 1.750 | 1.890 | 35,286 | +0.04(+2.16%) |
Mar 27, 2020 | 2.240 | 2.240 | 1.810 | 1.850 | 96,500 | -0.36(-16.29%) |
Mar 26, 2020 | 2.000 | 2.670 | 2.000 | 2.210 | 262,362 | +0.24(+12.18%) |
Mar 25, 2020 | 1.370 | 1.970 | 1.370 | 1.970 | 154,623 | +0.63(+47.01%) |
Mar 24, 2020 | 1.300 | 1.410 | 1.210 | 1.340 | 123,442 | +0.16(+13.56%) |
Mar 23, 2020 | 1.300 | 1.396 | 1.080 | 1.180 | 195,434 | -0.12(-9.23%) |
Mar 20, 2020 | 1.480 | 1.580 | 1.300 | 1.300 | 188,400 | -0.09(-6.47%) |
Mar 19, 2020 | 1.850 | 1.850 | 1.110 | 1.390 | 286,983 | -0.63(-31.19%) |
Mar 18, 2020 | 2.690 | 2.733 | 2.020 | 2.020 | 69,477 | -0.67(-24.91%) |
Mar 17, 2020 | 2.720 | 2.990 | 2.540 | 2.690 | 75,405 | +0.04(+1.51%) |
Mar 16, 2020 | 2.600 | 3.230 | 2.422 | 2.650 | 76,402 | -0.22(-7.67%) |
Mar 13, 2020 | 2.860 | 2.952 | 2.621 | 2.870 | 48,900 | +0.15(+5.51%) |
Mar 12, 2020 | 3.180 | 3.180 | 2.700 | 2.720 | 78,295 | -0.66(-19.53%) |
Mar 11, 2020 | 3.170 | 3.460 | 3.105 | 3.380 | 65,028 | +0.12(+3.68%) |
Mar 10, 2020 | 3.270 | 3.340 | 3.015 | 3.260 | 50,324 | +0.11(+3.49%) |
Mar 09, 2020 | 3.250 | 3.350 | 3.120 | 3.150 | 49,752 | -0.35(-10.00%) |
Mar 06, 2020 | 3.550 | 3.560 | 3.330 | 3.500 | 34,700 | -0.04(-1.13%) |
Mar 05, 2020 | 3.750 | 4.064 | 3.480 | 3.540 | 36,979 | -0.26(-6.84%) |
Mar 04, 2020 | 3.620 | 3.830 | 3.450 | 3.800 | 51,484 | +0.35(+10.14%) |
Mar 03, 2020 | 3.280 | 3.500 | 3.250 | 3.450 | 32,298 | +0.17(+5.18%) |
Mar 02, 2020 | 3.280 | 3.280 | 3.151 | 3.280 | 68,831 | +0.00(+0.00%) |
Feb 28, 2020 | 3.390 | 3.477 | 3.250 | 3.280 | 102,300 | -0.31(-8.64%) |
Feb 27, 2020 | 3.890 | 3.890 | 3.300 | 3.590 | 147,619 | -0.34(-8.65%) |
Feb 26, 2020 | 4.260 | 4.680 | 3.910 | 3.930 | 133,727 | -0.25(-5.98%) |
Feb 25, 2020 | 4.750 | 4.750 | 3.906 | 4.180 | 176,479 | -0.72(-14.69%) |
Feb 24, 2020 | 4.970 | 5.060 | 4.700 | 4.900 | 86,366 | -0.26(-5.04%) |
Feb 21, 2020 | 5.970 | 6.100 | 4.660 | 5.160 | 180,700 | -0.70(-11.87%) |
Feb 20, 2020 | 5.100 | 7.250 | 5.100 | 5.855 | 359,706 | +0.77(+15.03%) |
Feb 19, 2020 | 4.990 | 5.240 | 4.990 | 5.090 | 97,305 | +0.19(+3.88%) |
Feb 18, 2020 | 4.750 | 5.100 | 4.700 | 4.900 | 124,550 | +0.20(+4.26%) |
Feb 14, 2020 | 4.750 | 4.760 | 4.640 | 4.700 | 21,000 | +0.03(+0.64%) |
Feb 13, 2020 | 4.770 | 4.870 | 4.615 | 4.670 | 42,165 | -0.05(-1.06%) |
Feb 12, 2020 | 4.765 | 4.765 | 4.630 | 4.720 | 18,764 | +0.00(+0.00%) |
Feb 11, 2020 | 4.900 | 4.900 | 4.700 | 4.720 | 15,846 | -0.08(-1.67%) |
Feb 10, 2020 | 4.530 | 4.990 | 4.490 | 4.800 | 105,659 | +0.27(+5.96%) |
Feb 07, 2020 | 4.570 | 4.570 | 4.340 | 4.530 | 56,500 | +0.02(+0.44%) |
Feb 06, 2020 | 4.360 | 4.620 | 4.360 | 4.510 | 66,272 | +0.17(+3.92%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.310 | 4.340 | 93,563 | -0.05(-1.14%) |
Feb 04, 2020 | 4.510 | 4.727 | 4.250 | 4.390 | 68,313 | -0.20(-4.25%) |
Feb 03, 2020 | 3.820 | 4.640 | 3.820 | 4.585 | 226,202 | +0.79(+20.66%) |
Jan 31, 2020 | 3.870 | 3.928 | 3.710 | 3.800 | 23,700 | -0.07(-1.81%) |
Jan 30, 2020 | 3.970 | 4.003 | 3.840 | 3.870 | 33,925 | -0.14(-3.49%) |
Jan 29, 2020 | 4.110 | 4.110 | 3.930 | 4.010 | 11,224 | +0.01(+0.25%) |
Jan 28, 2020 | 4.020 | 4.110 | 3.910 | 4.000 | 20,114 | -0.04(-0.99%) |
Jan 27, 2020 | 4.110 | 4.230 | 3.900 | 4.040 | 49,374 | -0.19(-4.49%) |
Jan 24, 2020 | 4.500 | 4.549 | 4.200 | 4.230 | 31,000 | -0.23(-5.16%) |
Jan 23, 2020 | 4.540 | 4.540 | 4.410 | 4.460 | 21,707 | -0.04(-0.89%) |
Jan 22, 2020 | 4.410 | 4.520 | 4.410 | 4.500 | 60,292 | +0.02(+0.45%) |
Jan 21, 2020 | 4.470 | 4.530 | 4.400 | 4.480 | 59,327 | +0.15(+3.46%) |
Jan 17, 2020 | 4.400 | 4.850 | 4.300 | 4.330 | 154,500 | +0.00(+0.00%) |
Jan 16, 2020 | 4.130 | 4.380 | 4.130 | 4.330 | 65,348 | +0.15(+3.59%) |
Jan 15, 2020 | 4.170 | 4.310 | 4.020 | 4.180 | 43,381 | +0.01(+0.24%) |
Jan 14, 2020 | 4.020 | 4.290 | 4.000 | 4.170 | 34,575 | +0.17(+4.25%) |
Jan 13, 2020 | 4.100 | 4.260 | 3.860 | 4.000 | 67,941 | -0.09(-2.20%) |
Jan 10, 2020 | 3.850 | 4.390 | 3.850 | 4.090 | 99,500 | +0.23(+5.96%) |
Jan 09, 2020 | 3.700 | 3.920 | 3.590 | 3.860 | 56,183 | +0.17(+4.61%) |
Jan 08, 2020 | 3.770 | 3.830 | 3.670 | 3.690 | 34,357 | -0.02(-0.54%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.670 | 3.710 | 27,303 | +0.02(+0.54%) |
Jan 06, 2020 | 3.600 | 3.950 | 3.590 | 3.690 | 22,482 | +0.11(+3.07%) |
Jan 03, 2020 | 3.770 | 3.920 | 3.560 | 3.580 | 79,500 | -0.21(-5.54%) |
Jan 02, 2020 | 4.020 | 4.040 | 3.740 | 3.790 | 41,688 | -0.22(-5.49%) |
Dec 31, 2019 | 3.720 | 4.080 | 3.620 | 4.010 | 56,900 | +0.23(+6.08%) |
Dec 30, 2019 | 3.830 | 3.860 | 3.565 | 3.780 | 98,316 | -0.15(-3.82%) |
Dec 27, 2019 | 3.940 | 4.010 | 3.885 | 3.930 | 37,500 | +0.01(+0.26%) |
Dec 26, 2019 | 4.000 | 4.035 | 3.880 | 3.920 | 34,607 | -0.05(-1.26%) |
Dec 24, 2019 | 3.870 | 3.980 | 3.860 | 3.970 | 36,300 | +0.08(+2.06%) |
Dec 23, 2019 | 3.850 | 3.930 | 3.730 | 3.890 | 56,607 | +0.06(+1.57%) |
Dec 20, 2019 | 3.970 | 3.970 | 3.700 | 3.830 | 84,900 | -0.13(-3.28%) |
Dec 19, 2019 | 4.060 | 4.060 | 3.880 | 3.960 | 73,467 | -0.07(-1.74%) |
Dec 18, 2019 | 4.290 | 4.340 | 3.990 | 4.030 | 101,549 | -0.17(-4.05%) |
Dec 17, 2019 | 4.010 | 4.400 | 3.870 | 4.200 | 250,333 | +0.46(+12.30%) |
Dec 16, 2019 | 3.660 | 3.760 | 3.520 | 3.740 | 88,493 | +0.10(+2.75%) |
Dec 13, 2019 | 3.680 | 3.726 | 3.580 | 3.640 | 49,600 | -0.09(-2.41%) |
Dec 12, 2019 | 3.860 | 3.880 | 3.520 | 3.730 | 62,165 | -0.19(-4.85%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.822 | 3.920 | 63,187 | -0.03(-0.76%) |
Dec 10, 2019 | 3.890 | 3.950 | 3.770 | 3.950 | 66,577 | +0.18(+4.77%) |
Dec 09, 2019 | 3.750 | 4.100 | 3.710 | 3.770 | 207,931 | +0.10(+2.72%) |
Dec 06, 2019 | 3.600 | 3.740 | 3.590 | 3.670 | 38,300 | +0.09(+2.51%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 17,660 | -0.04(-1.10%) |
Dec 04, 2019 | 3.510 | 3.710 | 3.510 | 3.620 | 29,646 | +0.05(+1.40%) |
Dec 03, 2019 | 3.470 | 3.670 | 3.470 | 3.570 | 45,286 | +0.09(+2.59%) |
Dec 02, 2019 | 3.430 | 3.520 | 3.370 | 3.480 | 28,142 | +0.00(+0.00%) |
Nov 29, 2019 | 3.440 | 3.550 | 3.410 | 3.480 | 46,600 | +0.01(+0.29%) |
Nov 27, 2019 | 3.500 | 3.500 | 3.410 | 3.470 | 31,800 | +0.07(+2.06%) |
Nov 26, 2019 | 3.320 | 3.500 | 3.300 | 3.400 | 102,477 | +0.04(+1.19%) |
Nov 25, 2019 | 3.400 | 3.550 | 3.320 | 3.360 | 60,920 | -0.02(-0.59%) |
Nov 22, 2019 | 3.400 | 3.430 | 3.290 | 3.380 | 26,500 | +0.06(+1.81%) |
Nov 21, 2019 | 3.350 | 3.413 | 3.260 | 3.320 | 33,418 | +0.01(+0.30%) |
Nov 20, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 37,080 | +0.02(+0.61%) |
Nov 19, 2019 | 3.300 | 3.400 | 3.240 | 3.290 | 43,306 | +0.01(+0.30%) |
Nov 18, 2019 | 3.280 | 3.325 | 3.170 | 3.280 | 16,680 | -0.05(-1.50%) |
Nov 15, 2019 | 3.170 | 3.340 | 3.159 | 3.330 | 40,700 | +0.20(+6.39%) |
Nov 14, 2019 | 3.400 | 3.400 | 3.080 | 3.130 | 54,906 | -0.27(-7.94%) |
Nov 13, 2019 | 3.340 | 3.440 | 3.290 | 3.400 | 30,905 | +0.02(+0.59%) |
Nov 12, 2019 | 3.320 | 3.430 | 3.294 | 3.380 | 12,298 | +0.00(+0.00%) |
Nov 11, 2019 | 3.220 | 3.380 | 3.220 | 3.380 | 14,179 | +0.12(+3.68%) |
Nov 08, 2019 | 3.170 | 3.290 | 3.170 | 3.260 | 22,800 | +0.04(+1.24%) |
Nov 07, 2019 | 3.240 | 3.290 | 3.150 | 3.220 | 29,373 | -0.01(-0.31%) |
Nov 06, 2019 | 3.350 | 3.350 | 3.158 | 3.230 | 21,952 | -0.05(-1.52%) |
Nov 05, 2019 | 3.170 | 3.280 | 3.121 | 3.280 | 37,145 | +0.11(+3.47%) |
Nov 04, 2019 | 3.250 | 3.330 | 3.090 | 3.170 | 21,145 | -0.04(-1.25%) |
Nov 01, 2019 | 3.170 | 3.290 | 3.080 | 3.210 | 47,900 | +0.08(+2.56%) |
Oct 31, 2019 | 3.130 | 3.210 | 3.080 | 3.130 | 20,987 | -0.01(-0.32%) |
Oct 30, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 35,484 | -0.13(-3.98%) |
Oct 29, 2019 | 3.410 | 3.410 | 3.260 | 3.270 | 28,592 | -0.12(-3.54%) |
Oct 28, 2019 | 3.380 | 3.450 | 3.370 | 3.390 | 12,229 | +0.01(+0.30%) |
Oct 25, 2019 | 3.310 | 3.460 | 3.300 | 3.380 | 28,400 | +0.03(+0.90%) |
Oct 24, 2019 | 3.320 | 3.415 | 3.280 | 3.350 | 21,185 | +0.01(+0.30%) |
Oct 23, 2019 | 3.380 | 3.470 | 3.137 | 3.340 | 28,157 | -0.04(-1.18%) |
Oct 22, 2019 | 3.140 | 3.470 | 3.137 | 3.380 | 74,975 | +0.24(+7.64%) |
Oct 21, 2019 | 3.050 | 3.200 | 3.030 | 3.140 | 41,672 | +0.14(+4.67%) |
Oct 18, 2019 | 3.240 | 3.320 | 2.960 | 3.000 | 52,000 | -0.06(-1.96%) |
Oct 17, 2019 | 3.220 | 3.270 | 3.030 | 3.060 | 64,739 | -0.15(-4.67%) |
Oct 16, 2019 | 3.050 | 3.300 | 3.050 | 3.210 | 40,397 | +0.13(+4.22%) |
Oct 15, 2019 | 2.930 | 3.370 | 2.900 | 3.080 | 62,534 | +0.20(+6.94%) |
Oct 14, 2019 | 2.990 | 3.000 | 2.830 | 2.880 | 21,696 | -0.07(-2.37%) |
Oct 11, 2019 | 2.960 | 3.090 | 2.910 | 2.950 | 29,900 | +0.06(+2.08%) |
Oct 10, 2019 | 2.880 | 2.928 | 2.830 | 2.890 | 10,716 | +0.04(+1.40%) |
Oct 09, 2019 | 2.940 | 2.940 | 2.830 | 2.850 | 31,852 | -0.02(-0.70%) |
Oct 08, 2019 | 2.850 | 3.020 | 2.830 | 2.870 | 25,221 | -0.05(-1.71%) |
Oct 07, 2019 | 2.990 | 3.080 | 2.800 | 2.920 | 70,121 | -0.10(-3.31%) |
Oct 04, 2019 | 2.950 | 3.090 | 2.930 | 3.020 | 11,900 | +0.07(+2.37%) |
Oct 03, 2019 | 2.930 | 3.010 | 2.780 | 2.950 | 30,679 | +0.06(+2.08%) |
Oct 02, 2019 | 2.900 | 2.980 | 2.767 | 2.890 | 36,961 | -0.03(-1.03%) |
Oct 01, 2019 | 3.130 | 3.310 | 2.910 | 2.920 | 80,644 | -0.27(-8.46%) |
Sep 30, 2019 | 3.330 | 3.370 | 3.020 | 3.190 | 180,360 | -0.11(-3.33%) |
Sep 27, 2019 | 3.190 | 3.700 | 3.150 | 3.300 | 180,300 | +0.11(+3.45%) |
Sep 26, 2019 | 3.200 | 3.256 | 3.160 | 3.190 | 57,183 | -0.02(-0.62%) |
Sep 25, 2019 | 3.198 | 3.319 | 3.180 | 3.210 | 33,471 | -0.07(-2.13%) |
Sep 24, 2019 | 3.520 | 3.520 | 3.280 | 3.280 | 82,580 | -0.18(-5.20%) |
Sep 23, 2019 | 3.650 | 3.650 | 3.400 | 3.460 | 111,060 | -0.16(-4.42%) |
Sep 20, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 102,100 | +0.15(+4.32%) |
Sep 19, 2019 | 3.470 | 3.560 | 3.300 | 3.470 | 70,515 | +0.05(+1.46%) |
Sep 18, 2019 | 3.350 | 3.425 | 3.320 | 3.420 | 55,278 | +0.06(+1.79%) |
Sep 17, 2019 | 3.430 | 3.430 | 3.210 | 3.360 | 86,217 | -0.08(-2.33%) |
Sep 16, 2019 | 3.290 | 3.480 | 3.220 | 3.440 | 121,483 | +0.17(+5.20%) |
Sep 13, 2019 | 3.230 | 3.350 | 3.130 | 3.270 | 78,900 | +0.11(+3.48%) |
Sep 12, 2019 | 3.450 | 3.450 | 2.950 | 3.160 | 111,061 | -0.25(-7.33%) |
Sep 11, 2019 | 3.300 | 3.490 | 3.250 | 3.410 | 155,460 | +0.18(+5.57%) |
Sep 10, 2019 | 2.930 | 3.319 | 2.860 | 3.230 | 250,789 | +0.32(+11.00%) |
Sep 09, 2019 | 2.820 | 2.930 | 2.770 | 2.910 | 61,384 | +0.10(+3.56%) |
Sep 06, 2019 | 2.890 | 2.960 | 2.730 | 2.810 | 143,300 | -0.07(-2.43%) |
Sep 05, 2019 | 2.610 | 2.900 | 2.610 | 2.880 | 120,562 | +0.28(+10.77%) |
Sep 04, 2019 | 2.550 | 2.650 | 2.510 | 2.600 | 147,657 | +0.04(+1.56%) |
Sep 03, 2019 | 2.660 | 2.770 | 2.510 | 2.560 | 133,967 | -0.14(-5.19%) |
Aug 30, 2019 | 2.660 | 2.710 | 2.500 | 2.700 | 204,300 | +0.05(+1.89%) |
Aug 29, 2019 | 2.610 | 2.705 | 2.500 | 2.650 | 72,955 | +0.07(+2.71%) |
Aug 28, 2019 | 2.410 | 2.650 | 2.270 | 2.580 | 96,763 | +0.17(+7.05%) |
Aug 27, 2019 | 2.530 | 2.540 | 2.350 | 2.410 | 176,151 | -0.09(-3.60%) |
Aug 26, 2019 | 2.300 | 2.630 | 2.270 | 2.500 | 133,627 | +0.24(+10.62%) |
Aug 23, 2019 | 2.290 | 2.380 | 2.200 | 2.260 | 110,700 | -0.04(-1.74%) |
Aug 22, 2019 | 2.260 | 2.390 | 2.200 | 2.300 | 46,961 | +0.04(+1.77%) |
Aug 21, 2019 | 2.310 | 2.340 | 2.210 | 2.260 | 83,064 | -0.03(-1.31%) |
Aug 20, 2019 | 2.180 | 2.330 | 2.095 | 2.290 | 78,422 | +0.11(+5.05%) |
Aug 19, 2019 | 2.130 | 2.340 | 2.010 | 2.180 | 183,949 | +0.09(+4.31%) |
Aug 16, 2019 | 1.990 | 2.190 | 1.871 | 2.090 | 481,800 | +0.14(+7.18%) |
Aug 15, 2019 | 2.150 | 2.150 | 1.930 | 1.950 | 130,278 | -0.22(-10.14%) |
Aug 14, 2019 | 2.080 | 2.390 | 2.080 | 2.170 | 124,638 | -0.28(-11.43%) |
Aug 13, 2019 | 2.300 | 2.500 | 2.220 | 2.450 | 70,432 | +0.14(+6.06%) |
Aug 12, 2019 | 2.380 | 2.400 | 2.200 | 2.310 | 95,938 | -0.07(-2.94%) |
Aug 09, 2019 | 2.590 | 2.660 | 2.340 | 2.380 | 139,600 | -0.21(-8.11%) |
Aug 08, 2019 | 2.630 | 2.700 | 2.550 | 2.590 | 134,672 | -0.01(-0.38%) |
Aug 07, 2019 | 2.550 | 2.650 | 2.450 | 2.600 | 78,686 | -0.01(-0.38%) |
Aug 06, 2019 | 2.550 | 2.610 | 2.450 | 2.610 | 112,469 | +0.06(+2.35%) |
Aug 05, 2019 | 2.680 | 2.680 | 2.490 | 2.550 | 156,907 | -0.18(-6.59%) |
Aug 02, 2019 | 2.720 | 2.760 | 2.650 | 2.730 | 88,500 | +0.01(+0.37%) |