Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.560 | 3.640 | 3.410 | 3.460 | 524,087 | -0.11(-3.08%) |
Apr 29, 2020 | 3.370 | 3.630 | 3.320 | 3.570 | 757,380 | +0.24(+7.21%) |
Apr 28, 2020 | 3.440 | 3.450 | 3.280 | 3.330 | 454,434 | -0.08(-2.35%) |
Apr 27, 2020 | 3.370 | 3.450 | 3.270 | 3.410 | 568,224 | +0.04(+1.19%) |
Apr 24, 2020 | 3.360 | 3.400 | 3.270 | 3.370 | 451,400 | +0.06(+1.81%) |
Apr 23, 2020 | 3.490 | 3.490 | 3.210 | 3.310 | 1,014,403 | +0.14(+4.42%) |
Apr 22, 2020 | 3.270 | 3.310 | 3.160 | 3.170 | 304,682 | -0.02(-0.63%) |
Apr 21, 2020 | 3.060 | 3.215 | 3.010 | 3.190 | 571,159 | +0.06(+1.92%) |
Apr 20, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 451,421 | -0.10(-3.10%) |
Apr 17, 2020 | 3.210 | 3.250 | 3.120 | 3.230 | 361,800 | +0.09(+2.87%) |
Apr 16, 2020 | 3.140 | 3.210 | 3.010 | 3.140 | 421,830 | -0.03(-0.95%) |
Apr 15, 2020 | 3.190 | 3.270 | 3.075 | 3.170 | 398,977 | -0.12(-3.65%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.070 | 3.290 | 754,321 | +0.23(+7.52%) |
Apr 13, 2020 | 3.040 | 3.090 | 2.960 | 3.060 | 403,154 | -0.02(-0.65%) |
Apr 09, 2020 | 3.020 | 3.120 | 2.900 | 3.080 | 636,400 | +0.15(+5.12%) |
Apr 08, 2020 | 2.910 | 3.010 | 2.805 | 2.930 | 413,837 | +0.08(+2.81%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.740 | 2.850 | 619,997 | -0.10(-3.39%) |
Apr 06, 2020 | 2.740 | 2.970 | 2.680 | 2.950 | 888,148 | +0.33(+12.60%) |
Apr 03, 2020 | 2.640 | 2.680 | 2.530 | 2.620 | 566,700 | -0.01(-0.38%) |
Apr 02, 2020 | 2.790 | 2.830 | 2.580 | 2.630 | 917,318 | -0.19(-6.74%) |
Apr 01, 2020 | 3.040 | 3.110 | 2.810 | 2.820 | 1,093,877 | -0.33(-10.48%) |
Mar 31, 2020 | 3.020 | 3.460 | 2.920 | 3.150 | 2,086,093 | +0.14(+4.65%) |
Mar 30, 2020 | 2.900 | 3.020 | 2.670 | 3.010 | 1,140,805 | +0.09(+3.08%) |
Mar 27, 2020 | 2.900 | 3.010 | 2.760 | 2.920 | 647,500 | -0.06(-2.01%) |
Mar 26, 2020 | 2.880 | 3.070 | 2.820 | 2.980 | 1,058,452 | +0.09(+3.11%) |
Mar 25, 2020 | 2.980 | 3.160 | 2.770 | 2.890 | 656,345 | -0.10(-3.34%) |
Mar 24, 2020 | 3.020 | 3.080 | 2.650 | 2.990 | 1,062,898 | +0.18(+6.41%) |
Mar 23, 2020 | 2.460 | 2.950 | 2.230 | 2.810 | 880,516 | +0.38(+15.64%) |
Mar 20, 2020 | 2.540 | 2.650 | 2.390 | 2.430 | 2,003,700 | -0.06(-2.41%) |
Mar 19, 2020 | 2.310 | 2.550 | 2.280 | 2.490 | 1,255,956 | +0.11(+4.62%) |
Mar 18, 2020 | 2.480 | 2.510 | 2.270 | 2.380 | 1,363,791 | -0.14(-5.56%) |
Mar 17, 2020 | 2.550 | 2.643 | 2.400 | 2.520 | 1,537,066 | +0.03(+1.20%) |
Mar 16, 2020 | 2.500 | 2.540 | 2.200 | 2.490 | 1,514,672 | -0.16(-6.04%) |
Mar 13, 2020 | 2.930 | 2.950 | 2.550 | 2.650 | 1,493,500 | -0.04(-1.49%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.660 | 2.690 | 1,926,709 | -0.63(-18.98%) |
Mar 11, 2020 | 3.450 | 3.550 | 3.190 | 3.320 | 1,057,367 | -0.23(-6.48%) |
Mar 10, 2020 | 3.700 | 3.780 | 3.380 | 3.550 | 892,051 | -0.02(-0.56%) |
Mar 09, 2020 | 3.760 | 3.890 | 3.510 | 3.570 | 945,796 | -0.51(-12.50%) |
Mar 06, 2020 | 4.240 | 4.240 | 3.820 | 4.080 | 1,163,200 | -0.12(-2.86%) |
Mar 05, 2020 | 4.140 | 4.440 | 4.120 | 4.200 | 855,755 | -0.05(-1.18%) |
Mar 04, 2020 | 4.350 | 4.540 | 4.030 | 4.250 | 1,138,255 | +0.02(+0.47%) |
Mar 03, 2020 | 4.160 | 4.390 | 4.070 | 4.230 | 1,519,200 | +0.11(+2.67%) |
Mar 02, 2020 | 3.820 | 4.130 | 3.700 | 4.120 | 1,581,762 | +0.31(+8.14%) |
Feb 28, 2020 | 3.520 | 3.820 | 3.470 | 3.810 | 1,807,800 | +0.00(+0.00%) |
Feb 27, 2020 | 4.120 | 4.190 | 3.800 | 3.810 | 1,486,380 | -0.28(-6.85%) |
Feb 26, 2020 | 4.330 | 4.380 | 3.940 | 4.090 | 1,579,311 | -0.29(-6.73%) |
Feb 25, 2020 | 4.760 | 4.780 | 4.280 | 4.385 | 1,966,719 | -0.33(-7.10%) |
Feb 24, 2020 | 4.920 | 5.050 | 4.630 | 4.720 | 1,876,813 | -0.37(-7.27%) |
Feb 21, 2020 | 5.150 | 5.350 | 4.910 | 5.090 | 1,407,300 | -0.07(-1.36%) |
Feb 20, 2020 | 5.140 | 5.710 | 5.000 | 5.160 | 1,271,387 | -0.18(-3.37%) |
Feb 19, 2020 | 5.980 | 6.310 | 4.880 | 5.340 | 3,675,141 | -0.47(-8.09%) |
Feb 18, 2020 | 5.100 | 6.000 | 5.050 | 5.810 | 2,350,182 | +0.81(+16.20%) |
Feb 14, 2020 | 5.080 | 5.380 | 4.880 | 5.000 | 1,969,700 | +0.03(+0.60%) |
Feb 13, 2020 | 4.650 | 5.340 | 4.610 | 4.970 | 2,984,193 | +0.33(+7.11%) |
Feb 12, 2020 | 4.260 | 4.910 | 4.100 | 4.640 | 2,386,424 | +0.39(+9.18%) |
Feb 11, 2020 | 4.010 | 4.300 | 3.940 | 4.250 | 1,228,149 | +0.25(+6.25%) |
Feb 10, 2020 | 3.990 | 4.260 | 3.950 | 4.000 | 1,050,130 | +0.01(+0.25%) |
Feb 07, 2020 | 4.170 | 4.590 | 3.870 | 3.990 | 2,809,200 | -0.16(-3.86%) |
Feb 06, 2020 | 3.850 | 4.400 | 3.700 | 4.150 | 2,400,561 | +0.37(+9.79%) |
Feb 05, 2020 | 3.620 | 3.910 | 3.600 | 3.780 | 1,412,055 | +0.20(+5.59%) |
Feb 04, 2020 | 3.300 | 3.650 | 3.120 | 3.580 | 1,454,647 | +0.30(+9.15%) |
Feb 03, 2020 | 2.980 | 3.390 | 2.970 | 3.280 | 2,590,072 | +0.42(+14.69%) |
Jan 31, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 369,500 | -0.03(-1.04%) |
Jan 30, 2020 | 2.960 | 2.990 | 2.802 | 2.890 | 500,247 | -0.08(-2.69%) |
Jan 29, 2020 | 2.990 | 3.080 | 2.950 | 2.970 | 301,439 | -0.01(-0.34%) |
Jan 28, 2020 | 2.970 | 3.080 | 2.946 | 2.980 | 454,710 | +0.05(+1.71%) |
Jan 27, 2020 | 2.800 | 2.970 | 2.760 | 2.930 | 628,233 | +0.01(+0.34%) |
Jan 24, 2020 | 3.000 | 3.030 | 2.858 | 2.920 | 543,200 | -0.07(-2.34%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 695,611 | -0.07(-2.29%) |
Jan 22, 2020 | 3.190 | 3.210 | 3.000 | 3.060 | 633,436 | -0.11(-3.47%) |
Jan 21, 2020 | 3.370 | 3.390 | 3.110 | 3.170 | 844,436 | -0.13(-3.94%) |
Jan 17, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 1,029,400 | +0.13(+4.10%) |
Jan 16, 2020 | 3.060 | 3.200 | 3.030 | 3.170 | 791,299 | +0.15(+4.97%) |
Jan 15, 2020 | 3.070 | 3.070 | 2.950 | 3.020 | 697,704 | +0.06(+2.03%) |
Jan 14, 2020 | 3.070 | 3.140 | 2.930 | 2.960 | 755,045 | -0.14(-4.52%) |
Jan 13, 2020 | 3.000 | 3.230 | 3.000 | 3.100 | 1,049,015 | +0.11(+3.68%) |
Jan 10, 2020 | 2.960 | 3.020 | 2.869 | 2.990 | 798,100 | +0.11(+3.82%) |
Jan 09, 2020 | 2.930 | 3.060 | 2.860 | 2.880 | 869,870 | +0.03(+1.05%) |
Jan 08, 2020 | 2.960 | 2.980 | 2.740 | 2.850 | 992,979 | -0.05(-1.72%) |
Jan 07, 2020 | 2.970 | 2.990 | 2.775 | 2.900 | 633,511 | -0.06(-2.03%) |
Jan 06, 2020 | 2.650 | 3.000 | 2.630 | 2.960 | 1,248,222 | +0.31(+11.70%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.550 | 2.650 | 860,000 | -0.22(-7.67%) |
Jan 02, 2020 | 2.630 | 2.880 | 2.570 | 2.870 | 1,071,124 | +0.28(+10.81%) |
Dec 31, 2019 | 2.360 | 2.590 | 2.360 | 2.590 | 541,300 | +0.23(+9.75%) |
Dec 30, 2019 | 2.550 | 2.569 | 2.350 | 2.360 | 832,657 | -0.18(-7.09%) |
Dec 27, 2019 | 2.840 | 2.900 | 2.510 | 2.540 | 1,024,400 | -0.25(-8.96%) |
Dec 26, 2019 | 2.550 | 2.810 | 2.550 | 2.790 | 820,567 | +0.26(+10.28%) |
Dec 24, 2019 | 2.530 | 2.530 | 2.430 | 2.530 | 367,200 | +0.02(+0.80%) |
Dec 23, 2019 | 2.390 | 2.530 | 2.350 | 2.510 | 738,996 | +0.06(+2.45%) |
Dec 20, 2019 | 2.410 | 2.450 | 2.350 | 2.450 | 696,300 | +0.04(+1.66%) |
Dec 19, 2019 | 2.440 | 2.475 | 2.380 | 2.410 | 415,656 | -0.02(-0.82%) |
Dec 18, 2019 | 2.420 | 2.480 | 2.390 | 2.430 | 482,071 | +0.04(+1.67%) |
Dec 17, 2019 | 2.540 | 2.540 | 2.370 | 2.390 | 600,776 | -0.10(-4.02%) |
Dec 16, 2019 | 2.440 | 2.510 | 2.420 | 2.490 | 947,961 | +0.05(+2.05%) |
Dec 13, 2019 | 2.400 | 2.478 | 2.385 | 2.440 | 425,700 | +0.00(+0.00%) |
Dec 12, 2019 | 2.370 | 2.580 | 2.300 | 2.440 | 843,339 | +0.08(+3.39%) |
Dec 11, 2019 | 2.380 | 2.450 | 2.320 | 2.360 | 502,558 | -0.01(-0.42%) |
Dec 10, 2019 | 2.440 | 2.471 | 2.320 | 2.370 | 625,265 | -0.11(-4.44%) |
Dec 09, 2019 | 2.700 | 2.700 | 2.380 | 2.480 | 779,874 | -0.17(-6.42%) |
Dec 06, 2019 | 2.770 | 3.000 | 2.620 | 2.650 | 934,800 | -0.26(-8.93%) |
Dec 05, 2019 | 3.210 | 3.450 | 2.710 | 2.910 | 2,685,944 | -0.12(-3.96%) |
Dec 04, 2019 | 2.430 | 3.320 | 2.310 | 3.030 | 2,849,876 | +0.67(+28.39%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.360 | 388,610 | +0.00(+0.00%) |
Dec 02, 2019 | 2.430 | 2.430 | 2.320 | 2.360 | 368,255 | -0.04(-1.67%) |
Nov 29, 2019 | 2.390 | 2.430 | 2.351 | 2.400 | 254,700 | +0.04(+1.69%) |
Nov 27, 2019 | 2.380 | 2.420 | 2.320 | 2.360 | 320,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.480 | 2.550 | 2.320 | 2.370 | 387,698 | -0.09(-3.66%) |
Nov 25, 2019 | 2.310 | 2.550 | 2.310 | 2.460 | 446,247 | +0.15(+6.49%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.310 | 2.310 | 348,200 | -0.09(-3.75%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.360 | 2.400 | 268,612 | -0.02(-0.83%) |
Nov 20, 2019 | 2.400 | 2.560 | 2.400 | 2.420 | 415,408 | +0.01(+0.41%) |
Nov 19, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 361,884 | +0.01(+0.42%) |
Nov 18, 2019 | 2.470 | 2.500 | 2.320 | 2.400 | 471,554 | -0.08(-3.23%) |
Nov 15, 2019 | 2.450 | 2.500 | 2.412 | 2.480 | 258,500 | +0.08(+3.33%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.380 | 2.400 | 514,759 | +0.01(+0.42%) |
Nov 13, 2019 | 2.360 | 2.460 | 2.300 | 2.390 | 240,197 | +0.04(+1.70%) |
Nov 12, 2019 | 2.410 | 2.470 | 2.330 | 2.350 | 393,652 | -0.10(-4.08%) |
Nov 11, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 282,686 | -0.02(-0.81%) |
Nov 08, 2019 | 2.570 | 2.610 | 2.450 | 2.470 | 464,400 | -0.10(-3.89%) |
Nov 07, 2019 | 2.550 | 2.680 | 2.520 | 2.570 | 276,319 | +0.02(+0.78%) |
Nov 06, 2019 | 2.750 | 2.750 | 2.530 | 2.550 | 404,472 | -0.16(-5.90%) |
Nov 05, 2019 | 2.760 | 2.800 | 2.660 | 2.710 | 272,845 | -0.05(-1.81%) |
Nov 04, 2019 | 2.790 | 2.960 | 2.750 | 2.760 | 370,287 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.810 | 2.669 | 2.780 | 252,100 | +0.06(+2.21%) |
Oct 31, 2019 | 2.760 | 2.795 | 2.660 | 2.720 | 344,308 | -0.06(-2.16%) |
Oct 30, 2019 | 2.900 | 2.920 | 2.728 | 2.780 | 311,256 | -0.12(-4.14%) |
Oct 29, 2019 | 2.800 | 2.920 | 2.770 | 2.900 | 295,421 | +0.09(+3.20%) |
Oct 28, 2019 | 2.780 | 2.820 | 2.720 | 2.810 | 245,922 | +0.06(+2.18%) |
Oct 25, 2019 | 2.730 | 2.820 | 2.690 | 2.750 | 216,900 | +0.03(+1.10%) |
Oct 24, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 230,989 | -0.06(-2.16%) |
Oct 23, 2019 | 2.740 | 2.900 | 2.725 | 2.780 | 240,063 | +0.00(+0.00%) |
Oct 22, 2019 | 2.770 | 2.820 | 2.650 | 2.780 | 360,886 | +0.00(+0.00%) |
Oct 21, 2019 | 2.860 | 2.860 | 2.750 | 2.780 | 166,290 | -0.03(-1.07%) |
Oct 18, 2019 | 2.780 | 2.850 | 2.695 | 2.810 | 304,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.860 | 2.910 | 2.800 | 2.810 | 166,581 | -0.05(-1.75%) |
Oct 16, 2019 | 2.730 | 2.900 | 2.725 | 2.860 | 171,250 | +0.11(+4.00%) |
Oct 15, 2019 | 2.650 | 2.800 | 2.630 | 2.750 | 229,496 | +0.10(+3.77%) |
Oct 14, 2019 | 2.780 | 2.780 | 2.640 | 2.650 | 313,053 | -0.12(-4.33%) |
Oct 11, 2019 | 2.820 | 2.880 | 2.750 | 2.770 | 249,400 | +0.01(+0.36%) |
Oct 10, 2019 | 2.940 | 2.950 | 2.750 | 2.760 | 388,431 | -0.16(-5.48%) |
Oct 09, 2019 | 2.970 | 3.030 | 2.840 | 2.920 | 409,646 | +0.01(+0.34%) |
Oct 08, 2019 | 3.010 | 3.040 | 2.865 | 2.910 | 429,037 | -0.12(-3.96%) |
Oct 07, 2019 | 3.050 | 3.090 | 3.000 | 3.030 | 257,295 | -0.04(-1.30%) |
Oct 04, 2019 | 3.120 | 3.120 | 3.010 | 3.070 | 215,300 | +0.00(+0.00%) |
Oct 03, 2019 | 3.130 | 3.150 | 3.010 | 3.070 | 244,641 | -0.07(-2.23%) |
Oct 02, 2019 | 3.150 | 3.330 | 3.090 | 3.140 | 432,537 | +0.06(+1.95%) |
Oct 01, 2019 | 3.160 | 3.200 | 3.000 | 3.080 | 406,847 | -0.08(-2.53%) |
Sep 30, 2019 | 3.360 | 3.360 | 3.020 | 3.160 | 752,077 | -0.18(-5.39%) |
Sep 27, 2019 | 3.560 | 3.560 | 3.220 | 3.340 | 463,300 | -0.14(-4.02%) |
Sep 26, 2019 | 3.620 | 3.700 | 3.470 | 3.480 | 451,609 | -0.08(-2.25%) |
Sep 25, 2019 | 3.390 | 3.640 | 3.340 | 3.560 | 488,124 | +0.16(+4.71%) |
Sep 24, 2019 | 3.600 | 3.600 | 3.340 | 3.400 | 466,088 | -0.16(-4.49%) |
Sep 23, 2019 | 3.570 | 3.600 | 3.430 | 3.560 | 399,796 | +0.03(+0.85%) |
Sep 20, 2019 | 3.300 | 3.530 | 3.260 | 3.530 | 698,700 | +0.22(+6.65%) |
Sep 19, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 487,933 | +0.05(+1.53%) |
Sep 18, 2019 | 3.290 | 3.316 | 3.120 | 3.260 | 414,753 | +0.01(+0.31%) |
Sep 17, 2019 | 3.350 | 3.530 | 3.200 | 3.250 | 748,493 | -0.07(-2.11%) |
Sep 16, 2019 | 3.000 | 3.480 | 2.850 | 3.320 | 1,360,819 | +0.40(+13.70%) |
Sep 13, 2019 | 3.020 | 3.150 | 2.910 | 2.920 | 363,000 | -0.07(-2.34%) |
Sep 12, 2019 | 3.000 | 3.080 | 2.930 | 2.990 | 140,494 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.910 | 2.990 | 323,531 | +0.09(+3.10%) |
Sep 10, 2019 | 2.790 | 2.940 | 2.700 | 2.900 | 243,092 | +0.09(+3.20%) |
Sep 09, 2019 | 2.680 | 2.820 | 2.590 | 2.810 | 154,509 | +0.15(+5.64%) |
Sep 06, 2019 | 2.660 | 2.750 | 2.620 | 2.660 | 151,000 | +0.01(+0.38%) |
Sep 05, 2019 | 2.690 | 2.820 | 2.590 | 2.650 | 332,134 | +0.03(+1.15%) |
Sep 04, 2019 | 2.620 | 2.740 | 2.600 | 2.620 | 114,697 | +0.03(+1.16%) |
Sep 03, 2019 | 2.640 | 2.720 | 2.570 | 2.590 | 99,030 | -0.05(-1.89%) |
Aug 30, 2019 | 2.750 | 2.930 | 2.580 | 2.640 | 423,100 | -0.09(-3.30%) |
Aug 29, 2019 | 2.700 | 2.800 | 2.666 | 2.730 | 182,679 | +0.05(+1.87%) |
Aug 28, 2019 | 2.580 | 2.800 | 2.580 | 2.680 | 234,063 | +0.08(+3.08%) |
Aug 27, 2019 | 2.660 | 2.700 | 2.570 | 2.600 | 155,559 | -0.05(-1.89%) |
Aug 26, 2019 | 2.540 | 2.670 | 2.530 | 2.650 | 176,820 | +0.12(+4.74%) |
Aug 23, 2019 | 2.660 | 2.710 | 2.520 | 2.530 | 261,000 | -0.13(-4.89%) |
Aug 22, 2019 | 2.730 | 2.740 | 2.600 | 2.660 | 94,424 | -0.05(-1.85%) |
Aug 21, 2019 | 2.670 | 2.770 | 2.650 | 2.710 | 142,606 | +0.05(+1.88%) |
Aug 20, 2019 | 2.740 | 2.740 | 2.630 | 2.660 | 122,759 | -0.09(-3.27%) |
Aug 19, 2019 | 2.740 | 2.826 | 2.610 | 2.750 | 216,037 | +0.04(+1.48%) |
Aug 16, 2019 | 2.510 | 2.730 | 2.460 | 2.710 | 287,800 | +0.21(+8.40%) |
Aug 15, 2019 | 2.600 | 2.630 | 2.500 | 2.500 | 190,366 | -0.07(-2.72%) |
Aug 14, 2019 | 2.400 | 2.648 | 2.370 | 2.570 | 418,027 | +0.12(+4.90%) |
Aug 13, 2019 | 2.360 | 2.450 | 2.360 | 2.450 | 65,573 | +0.09(+3.81%) |
Aug 12, 2019 | 2.340 | 2.490 | 2.260 | 2.360 | 198,122 | +0.01(+0.43%) |
Aug 09, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 235,900 | -0.15(-6.00%) |
Aug 08, 2019 | 2.500 | 2.640 | 2.430 | 2.500 | 313,750 | +0.03(+1.21%) |
Aug 07, 2019 | 2.420 | 2.570 | 2.300 | 2.470 | 458,588 | +0.10(+4.22%) |
Aug 06, 2019 | 2.250 | 2.390 | 2.250 | 2.370 | 253,117 | +0.15(+6.76%) |
Aug 05, 2019 | 2.350 | 2.390 | 2.210 | 2.220 | 503,683 | -0.19(-7.88%) |
Aug 02, 2019 | 2.450 | 2.525 | 2.360 | 2.410 | 325,900 | -0.06(-2.43%) |
Aug 01, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 300,215 | -0.09(-3.52%) |
Jul 31, 2019 | 2.550 | 2.680 | 2.530 | 2.560 | 418,523 | +0.05(+1.99%) |
Jul 30, 2019 | 2.510 | 2.635 | 2.500 | 2.510 | 248,558 | -0.02(-0.79%) |
Jul 29, 2019 | 2.630 | 2.630 | 2.500 | 2.530 | 347,785 | -0.02(-0.78%) |
Jul 26, 2019 | 2.570 | 2.710 | 2.535 | 2.550 | 293,700 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.730 | 2.550 | 2.550 | 297,194 | -0.09(-3.41%) |
Jul 24, 2019 | 2.630 | 2.760 | 2.560 | 2.640 | 808,333 | +0.12(+4.76%) |
Jul 23, 2019 | 2.580 | 2.590 | 2.490 | 2.520 | 382,719 | -0.05(-1.95%) |
Jul 22, 2019 | 2.550 | 2.610 | 2.500 | 2.570 | 393,506 | +0.03(+1.18%) |
Jul 19, 2019 | 2.850 | 2.850 | 2.500 | 2.540 | 1,148,700 | -0.28(-9.93%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.720 | 2.820 | 847,874 | -0.24(-7.84%) |
Jul 17, 2019 | 3.020 | 3.340 | 3.000 | 3.060 | 1,063,848 | +0.03(+0.99%) |
Jul 16, 2019 | 3.050 | 3.150 | 3.010 | 3.030 | 411,996 | -0.05(-1.62%) |
Jul 15, 2019 | 3.220 | 3.240 | 3.060 | 3.080 | 466,510 | -0.14(-4.35%) |
Jul 12, 2019 | 3.220 | 3.270 | 3.190 | 3.220 | 395,300 | +0.01(+0.31%) |
Jul 11, 2019 | 3.260 | 3.330 | 3.180 | 3.210 | 426,092 | -0.07(-2.13%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.140 | 3.280 | 539,833 | -0.05(-1.50%) |
Jul 09, 2019 | 3.320 | 3.440 | 3.240 | 3.330 | 358,990 | -0.03(-0.89%) |
Jul 08, 2019 | 3.440 | 3.440 | 3.300 | 3.360 | 432,540 | -0.11(-3.17%) |
Jul 05, 2019 | 3.730 | 3.740 | 3.385 | 3.470 | 888,800 | -0.34(-8.92%) |
Jul 03, 2019 | 3.880 | 3.990 | 3.750 | 3.810 | 277,000 | -0.09(-2.31%) |
Jul 02, 2019 | 3.820 | 4.090 | 3.650 | 3.900 | 1,627,496 | +0.32(+8.94%) |
Jul 01, 2019 | 3.460 | 3.890 | 3.400 | 3.580 | 1,411,594 | +0.21(+6.23%) |
Jun 28, 2019 | 3.290 | 3.540 | 3.240 | 3.370 | 5,162,300 | +0.15(+4.66%) |
Jun 27, 2019 | 3.210 | 3.300 | 3.130 | 3.220 | 403,385 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.370 | 3.150 | 3.230 | 341,643 | -0.07(-2.12%) |
Jun 25, 2019 | 3.250 | 3.380 | 3.230 | 3.300 | 296,433 | +0.07(+2.17%) |
Jun 24, 2019 | 3.400 | 3.410 | 3.210 | 3.230 | 434,637 | -0.17(-5.00%) |
Jun 21, 2019 | 3.300 | 3.460 | 3.220 | 3.400 | 535,600 | +0.11(+3.34%) |
Jun 20, 2019 | 3.290 | 3.340 | 3.210 | 3.290 | 375,734 | +0.04(+1.23%) |
Jun 19, 2019 | 3.310 | 3.410 | 3.130 | 3.250 | 415,593 | -0.03(-0.91%) |
Jun 18, 2019 | 3.210 | 3.400 | 3.150 | 3.280 | 660,751 | +0.14(+4.46%) |
Jun 17, 2019 | 3.100 | 3.180 | 3.030 | 3.140 | 304,528 | +0.08(+2.61%) |
Jun 14, 2019 | 3.280 | 3.340 | 2.980 | 3.060 | 439,200 | -0.23(-6.99%) |
Jun 13, 2019 | 3.250 | 3.360 | 3.180 | 3.290 | 291,579 | +0.06(+1.86%) |
Jun 12, 2019 | 3.190 | 3.350 | 3.140 | 3.230 | 340,894 | +0.02(+0.62%) |
Jun 11, 2019 | 3.040 | 3.230 | 3.010 | 3.210 | 355,917 | +0.17(+5.59%) |
Jun 10, 2019 | 3.010 | 3.050 | 2.970 | 3.040 | 315,320 | +0.06(+2.01%) |
Jun 07, 2019 | 3.010 | 3.010 | 2.910 | 2.980 | 272,400 | +0.00(+0.00%) |
Jun 06, 2019 | 2.980 | 3.060 | 2.850 | 2.980 | 218,644 | +0.09(+3.11%) |
Jun 05, 2019 | 2.960 | 2.990 | 2.840 | 2.890 | 200,216 | -0.04(-1.37%) |
Jun 04, 2019 | 2.900 | 3.030 | 2.870 | 2.930 | 177,666 | +0.06(+2.09%) |
Jun 03, 2019 | 2.860 | 2.970 | 2.860 | 2.870 | 262,481 | -0.02(-0.69%) |
May 31, 2019 | 2.970 | 2.995 | 2.840 | 2.890 | 383,000 | -0.15(-4.93%) |
May 30, 2019 | 3.070 | 3.090 | 2.935 | 3.040 | 353,175 | -0.02(-0.65%) |
May 29, 2019 | 3.160 | 3.210 | 3.000 | 3.060 | 339,297 | -0.11(-3.47%) |
May 28, 2019 | 3.290 | 3.430 | 3.160 | 3.170 | 316,934 | -0.13(-3.94%) |
May 24, 2019 | 3.620 | 3.620 | 3.220 | 3.300 | 443,900 | -0.26(-7.30%) |
May 23, 2019 | 3.620 | 3.940 | 3.330 | 3.560 | 916,768 | -0.04(-0.97%) |
May 22, 2019 | 3.730 | 3.850 | 3.570 | 3.595 | 468,893 | -0.10(-2.84%) |
May 21, 2019 | 3.480 | 3.950 | 3.450 | 3.700 | 763,592 | +0.28(+8.19%) |
May 20, 2019 | 3.410 | 3.650 | 3.380 | 3.420 | 935,231 | -0.05(-1.44%) |
May 17, 2019 | 3.420 | 3.490 | 3.400 | 3.470 | 199,300 | +0.02(+0.58%) |
May 16, 2019 | 3.420 | 3.570 | 3.350 | 3.450 | 602,985 | +0.00(+0.00%) |
May 15, 2019 | 3.100 | 3.550 | 3.070 | 3.450 | 1,016,522 | +0.30(+9.52%) |
May 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 348,207 | +0.08(+2.61%) |
May 13, 2019 | 3.060 | 3.100 | 2.910 | 3.070 | 373,382 | -0.03(-0.97%) |
May 10, 2019 | 3.000 | 3.140 | 2.990 | 3.100 | 307,700 | +0.03(+0.98%) |
May 09, 2019 | 3.000 | 3.090 | 2.910 | 3.070 | 362,185 | +0.02(+0.66%) |
May 08, 2019 | 3.120 | 3.170 | 2.990 | 3.050 | 355,276 | -0.06(-1.93%) |
May 07, 2019 | 3.160 | 3.180 | 3.070 | 3.110 | 271,697 | -0.06(-1.89%) |
May 06, 2019 | 3.150 | 3.220 | 3.100 | 3.170 | 273,390 | +0.02(+0.63%) |
May 03, 2019 | 3.140 | 3.190 | 3.100 | 3.150 | 317,400 | +0.06(+1.94%) |
May 02, 2019 | 3.070 | 3.160 | 3.040 | 3.090 | 240,157 | +0.03(+0.98%) |